Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
32001–32050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-17 | BIO | 256 | 268.52 | 254.59 | 264.93 | 264.93 | 504,700 |
| 2026-02-17 | BK | 117.53 | 119.72 | 117.53 | 118.33 | 118.33 | 2.961e+6 |
| 2026-02-17 | BKNG | 164.87 | 166.34 | 160.45 | 165.23 | 165.23 | 1.226e+7 |
| 2026-02-17 | BLDR | 114.14 | 115.78 | 110.58 | 114.63 | 114.63 | 3.810e+6 |
| 2026-02-17 | BLK | 1,068.66 | 1,081.88 | 1,053.35 | 1,066.73 | 1,066.73 | 922,083 |
| 2026-02-17 | BR | 173.68 | 175.58 | 170.47 | 173.18 | 173.18 | 1.599e+6 |
| 2026-02-17 | BRK-B | 500.02 | 506.09 | 499.21 | 503.41 | 503.41 | 4.263e+6 |
| 2026-02-17 | BRO | 68.75 | 69.91 | 68.27 | 68.64 | 68.64 | 5.253e+6 |
| 2026-02-17 | BSX | 75.03 | 76.82 | 75 | 76.29 | 76.29 | 1.426e+7 |
| 2026-02-17 | BWA | 63.02 | 64.09 | 61.41 | 62.33 | 62.33 | 5.320e+6 |
| 2026-02-17 | BX | 129.53 | 130.47 | 125.5 | 130.18 | 130.18 | 6.808e+6 |
| 2026-02-17 | BXP | 60.08 | 61.21 | 59.13 | 59.84 | 59.84 | 2.657e+6 |
| 2026-02-17 | C | 111.77 | 113.97 | 111.46 | 113.24 | 113.24 | 1.231e+7 |
| 2026-02-17 | CAG | 19.27 | 19.37 | 17.88 | 18.43 | 18.43 | 2.105e+7 |
| 2026-02-17 | CARR | 65.09 | 66.56 | 65.04 | 66.19 | 66.19 | 5.073e+6 |
| 2026-02-17 | CASY | 665.46 | 673.06 | 655.25 | 661.07 | 661.07 | 229,604 |
| 2026-02-17 | CAT | 763.55 | 772.95 | 748.58 | 763.31 | 763.31 | 3.450e+6 |
| 2026-02-17 | CB | 327.05 | 332.55 | 325.67 | 330.91 | 330.91 | 1.964e+6 |
| 2026-02-17 | CBRE | 141 | 143.17 | 138.38 | 141.24 | 141.24 | 3.578e+6 |
| 2026-02-17 | CCI | 89.33 | 90.82 | 88.16 | 90.73 | 90.73 | 2.970e+6 |
| 2026-02-17 | CCL | 32.4 | 33.01 | 31.93 | 32.48 | 32.48 | 2.116e+7 |
| 2026-02-17 | CDNS | 294.77 | 296.19 | 282.96 | 283.46 | 283.46 | 5.580e+6 |
| 2026-02-17 | CDW | 126.09 | 126.88 | 122.23 | 123.78 | 123.78 | 1.803e+6 |
| 2026-02-17 | CEG | 288.66 | 306.65 | 287.17 | 302.14 | 302.14 | 5.259e+6 |
| 2026-02-17 | CFG | 64.45 | 65.82 | 63.86 | 63.93 | 63.93 | 4.405e+6 |
| 2026-02-17 | CHD | 101.26 | 102.15 | 99.25 | 99.56 | 99.56 | 1.706e+6 |
| 2026-02-17 | CHTR | 238.54 | 241.12 | 234.27 | 237.01 | 237.01 | 1.344e+6 |
| 2026-02-17 | CI | 292.82 | 295.62 | 287.83 | 289.12 | 289.12 | 1.048e+6 |
| 2026-02-17 | CIEN | 297.91 | 307.63 | 286.81 | 302.33 | 302.33 | 2.182e+6 |
| 2026-02-17 | CINF | 163.12 | 166.16 | 162.38 | 165.1 | 165.1 | 761,000 |
| 2026-02-17 | CL | 96.37 | 97.03 | 94.7 | 95.06 | 95.06 | 8.165e+6 |
| 2026-02-17 | CLX | 124.93 | 125.91 | 119.44 | 121.43 | 121.43 | 2.886e+6 |
| 2026-02-17 | CMCSA | 31.31 | 31.59 | 31.1 | 31.19 | 31.19 | 2.809e+7 |
| 2026-02-17 | CSCO | 76.54 | 77.16 | 76.06 | 76.44 | 76.44 | 2.479e+7 |
| 2026-02-17 | CSX | 40.44 | 40.96 | 40.39 | 40.9 | 40.9 | 1.216e+7 |
| 2026-02-17 | CTAS | 193.21 | 196.73 | 193.21 | 194.39 | 194.39 | 1.392e+6 |
| 2026-02-17 | CTSH | 65.95 | 66.52 | 63.84 | 64.4 | 64.4 | 1.160e+7 |
| 2026-02-17 | CVNA | 67.49 | 70.44 | 66.8 | 70.19 | 70.19 | 1.743e+7 |
| 2026-02-17 | CVS | 78.48 | 79.05 | 77.16 | 77.51 | 77.51 | 5.795e+6 |
| 2026-02-17 | CVX | 181.64 | 182.13 | 177.12 | 178.91 | 178.91 | 9.849e+6 |
| 2026-02-17 | D | 66.51 | 66.86 | 64.81 | 64.96 | 64.96 | 6.673e+6 |
| 2026-02-17 | DAL | 69.13 | 71.02 | 69.08 | 70.47 | 70.47 | 6.936e+6 |
| 2026-02-17 | DD | 49.59 | 50.49 | 49.48 | 50.46 | 50.46 | 4.574e+6 |
| 2026-02-17 | DDOG | 126.44 | 129.83 | 120.13 | 122.56 | 122.56 | 5.109e+6 |
| 2026-02-17 | DE | 591.32 | 605.27 | 591.32 | 599.09 | 599.09 | 1.863e+6 |
| 2026-02-17 | DELL | 115.89 | 118.68 | 114.61 | 115.73 | 115.73 | 5.304e+6 |
| 2026-02-17 | DG | 153.06 | 154.26 | 146.87 | 148.97 | 148.97 | 2.905e+6 |
| 2026-02-17 | DHR | 201.37 | 208.06 | 200.57 | 205.92 | 205.92 | 8.709e+6 |
| 2026-02-17 | DIS | 106.57 | 107.28 | 104.37 | 105.44 | 105.44 | 1.047e+7 |
| 2026-02-17 | DLTR | 129.75 | 130.94 | 125.79 | 128.52 | 128.52 | 4.163e+6 |