Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
32051–32100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-17 | DOC | 16.54 | 17.01 | 16.43 | 16.93 | 16.93 | 1.060e+7 |
| 2026-02-17 | DOV | 228.91 | 233.48 | 228.91 | 232.72 | 232.72 | 1.404e+6 |
| 2026-02-17 | DPZ | 373.88 | 375.23 | 368.83 | 371.62 | 371.62 | 838,136 |
| 2026-02-17 | DTE | 148.89 | 153.43 | 142.7 | 143.57 | 143.57 | 2.265e+6 |
| 2026-02-17 | DVA | 149.35 | 152.67 | 149.2 | 150.41 | 150.41 | 1.036e+6 |
| 2026-02-17 | DVN | 44.75 | 45.05 | 43.22 | 43.81 | 43.81 | 9.195e+6 |
| 2026-02-17 | DXC | 13.55 | 13.73 | 13.21 | 13.38 | 13.38 | 2.299e+6 |
| 2026-02-17 | DXCM | 70.25 | 72.19 | 69.81 | 70.43 | 70.43 | 5.909e+6 |
| 2026-02-17 | EBAY | 81.25 | 81.77 | 77.77 | 79.68 | 79.68 | 6.254e+6 |
| 2026-02-17 | EFX | 194.14 | 196.87 | 190.21 | 191.52 | 191.52 | 1.753e+6 |
| 2026-02-17 | EG | 338.4 | 346.06 | 335.84 | 343.88 | 343.88 | 587,525 |
| 2026-02-17 | EIX | 71.48 | 71.82 | 70.41 | 70.57 | 70.57 | 4.140e+6 |
| 2026-02-17 | ELV | 345.1 | 349.85 | 339.96 | 342.67 | 342.67 | 1.134e+6 |
| 2026-02-17 | EMC | 35.03 | 35.69 | 33.33 | 33.73 | 33.73 | 36,136 |
| 2026-02-17 | EME | 797.6 | 805.99 | 787.66 | 797.1 | 797.1 | 364,100 |
| 2026-02-17 | FITB | 52.9 | 53.17 | 52.22 | 52.59 | 52.59 | 8.263e+6 |
| 2026-02-17 | FIX | 1,316.69 | 1,363.64 | 1,306.46 | 1,336.53 | 1,336.53 | 425,280 |
| 2026-02-17 | FLR | 45.82 | 49.2 | 45.8 | 48.57 | 48.57 | 5.861e+6 |
| 2026-02-17 | FMC | 14.07 | 14.68 | 14.03 | 14.41 | 14.41 | 2.751e+6 |
| 2026-02-17 | FOSL | 3.79 | 3.87 | 3.68 | 3.83 | 3.83 | 222,970 |
| 2026-02-17 | FOX | 51.36 | 52.5 | 51.14 | 51.32 | 51.32 | 2.337e+6 |
| 2026-02-17 | FOXA | 56.36 | 57.54 | 55.98 | 56.15 | 56.15 | 6.400e+6 |
| 2026-02-17 | FSLR | 225.13 | 228.02 | 220.46 | 226.05 | 226.05 | 2.160e+6 |
| 2026-02-17 | FTNT | 85.17 | 85.42 | 81.05 | 81.69 | 81.69 | 6.061e+6 |
| 2026-02-17 | GD | 345.37 | 348.39 | 338.52 | 340.94 | 340.94 | 1.700e+6 |
| 2026-02-17 | GE | 314.54 | 329.92 | 314.04 | 326.6 | 326.6 | 5.864e+6 |
| 2026-02-17 | GEHC | 80.13 | 82.62 | 80.03 | 81.58 | 81.58 | 3.899e+6 |
| 2026-02-17 | GEV | 793.76 | 828.03 | 790.15 | 818.66 | 818.66 | 2.222e+6 |
| 2026-02-17 | GIS | 45.73 | 45.93 | 42.99 | 44.21 | 44.21 | 2.212e+7 |
| 2026-02-17 | GL | 145.08 | 146.31 | 143.04 | 145.57 | 145.57 | 401,139 |
| 2026-02-17 | GLW | 131.63 | 133.53 | 128.17 | 130.28 | 130.28 | 1.210e+7 |
| 2026-02-17 | GME | 23.55 | 23.82 | 23.23 | 23.26 | 23.26 | 4.338e+6 |
| 2026-02-17 | GNW | 8.94 | 9.08 | 8.91 | 9 | 9 | 2.756e+6 |
| 2026-02-17 | GOOGL | 299.83 | 304.23 | 296.04 | 301.81 | 301.81 | 3.925e+7 |
| 2026-02-17 | GPC | 136.13 | 136.13 | 124.4 | 124.6 | 124.6 | 4.108e+6 |
| 2026-02-17 | GPN | 68.64 | 70.12 | 67.9 | 69.54 | 69.54 | 5.744e+6 |
| 2026-02-17 | GS | 902.97 | 916.72 | 900.93 | 911.24 | 911.24 | 2.009e+6 |
| 2026-02-17 | GWW | 1,126.62 | 1,138.02 | 1,117.78 | 1,129.93 | 1,129.93 | 248,319 |
| 2026-02-17 | HAS | 101.56 | 102.47 | 100.84 | 101.53 | 101.53 | 1.977e+6 |
| 2026-02-17 | HBAN | 17.12 | 17.34 | 16.98 | 17.3 | 17.3 | 3.041e+7 |
| 2026-02-17 | IVZ | 26.4 | 26.77 | 26.03 | 26.2 | 26.2 | 5.476e+6 |
| 2026-02-17 | JCI | 138.68 | 142.32 | 138.37 | 141.77 | 141.77 | 5.043e+6 |
| 2026-02-17 | JKHY | 160.26 | 161.11 | 157.48 | 158.02 | 158.02 | 1.467e+6 |
| 2026-02-17 | JPM | 301.22 | 306.67 | 300.96 | 305.57 | 305.57 | 8.897e+6 |
| 2026-02-17 | KEYS | 233.08 | 236.38 | 229.72 | 234.39 | 234.39 | 1.121e+6 |
| 2026-02-17 | KHC | 24.33 | 24.47 | 23.07 | 23.39 | 23.39 | 2.076e+7 |
| 2026-02-17 | KLAC | 1,443.66 | 1,485.06 | 1,425.85 | 1,468.32 | 1,468.32 | 623,432 |
| 2026-02-17 | KMB | 108.37 | 108.78 | 105.9 | 106.21 | 106.21 | 4.214e+6 |
| 2026-02-17 | KO | 78.45 | 79.1 | 78.21 | 79.02 | 79.02 | 1.626e+7 |
| 2026-02-17 | KR | 71.12 | 71.82 | 69.21 | 69.29 | 69.29 | 5.271e+6 |