Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
32151–32200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-17 | LOW | 285.65 | 288.48 | 276.92 | 279.82 | 279.82 | 2.305e+6 |
| 2026-02-17 | FBIN | 50.2 | 52.58 | 50.04 | 51.92 | 51.92 | 5.625e+6 |
| 2026-02-17 | ETSY | 45.56 | 45.67 | 44.2 | 44.36 | 44.36 | 4.452e+6 |
| 2026-02-17 | INCY | 101.72 | 103.9 | 100.17 | 101.16 | 101.16 | 1.905e+6 |
| 2026-02-17 | HST | 19.81 | 19.94 | 19.5 | 19.8 | 19.8 | 9.167e+6 |
| 2026-02-17 | COR | 360.51 | 363.4 | 355.41 | 359.14 | 359.14 | 853,800 |
| 2026-02-17 | FCX | 61.11 | 61.45 | 59.07 | 60.96 | 60.96 | 1.224e+7 |
| 2026-02-17 | LRCX | 231.17 | 237.87 | 228.61 | 235.3 | 235.3 | 7.369e+6 |
| 2026-02-17 | HSY | 219.4 | 220.37 | 212.99 | 217.73 | 217.73 | 2.697e+6 |
| 2026-02-17 | CMS | 75.99 | 76.68 | 75.34 | 75.45 | 75.45 | 3.087e+6 |
| 2026-02-17 | IFF | 83.5 | 83.95 | 81.55 | 82.25 | 82.25 | 1.652e+6 |
| 2026-02-17 | CPRI | 20.51 | 20.76 | 19.73 | 20.38 | 20.38 | 1.923e+6 |
| 2026-02-17 | ARE | 53.16 | 54.15 | 51.41 | 53.56 | 53.56 | 2.272e+6 |
| 2026-02-17 | CME | 298.13 | 301 | 295.05 | 296.15 | 296.15 | 2.128e+6 |
| 2026-02-17 | CA | 24.98 | 25.05 | 24.98 | 25.05 | 25.05 | 500 |
| 2026-02-17 | CMG | 37.35 | 37.98 | 36.57 | 37.88 | 37.88 | 1.718e+7 |
| 2026-02-17 | DHI | 167.49 | 168.66 | 162.25 | 165.79 | 165.79 | 2.258e+6 |
| 2026-02-17 | KDP | 29.48 | 29.64 | 28.62 | 28.87 | 28.87 | 1.066e+7 |
| 2026-02-17 | FDX | 376.43 | 380.44 | 372.48 | 373.78 | 373.78 | 1.165e+6 |
| 2026-02-17 | DGX | 207.09 | 208.03 | 201.95 | 204.6 | 204.6 | 971,250 |
| 2026-02-17 | LEN | 121.62 | 123.45 | 117.98 | 120.8 | 120.8 | 1.830e+6 |
| 2026-02-17 | FTI | 61.3 | 61.5 | 59.64 | 61.18 | 61.18 | 3.694e+6 |
| 2026-02-17 | GNRC | 224.77 | 236 | 223.01 | 233.46 | 233.46 | 1.811e+6 |
| 2026-02-17 | LULU | 175.21 | 178.81 | 172.4 | 177.72 | 177.72 | 1.636e+6 |
| 2026-02-17 | HOLX | 75.16 | 75.29 | 75.05 | 75.15 | 75.15 | 2.784e+6 |
| 2026-02-17 | COO | 83.13 | 83.76 | 81.22 | 81.94 | 81.94 | 1.763e+6 |
| 2026-02-17 | LUMN | 8.27 | 8.51 | 8.01 | 8.09 | 8.09 | 1.339e+7 |
| 2026-02-17 | BMY | 60.22 | 60.67 | 58.87 | 59.73 | 59.73 | 1.287e+7 |
| 2026-02-17 | DECK | 116.37 | 118.67 | 115.2 | 117.35 | 117.35 | 2.043e+6 |
| 2026-02-17 | HD | 389.63 | 391.39 | 377.98 | 380.5 | 380.5 | 3.485e+6 |
| 2026-02-17 | HCA | 543.85 | 548.63 | 532.45 | 533.98 | 533.98 | 960,200 |
| 2026-02-17 | JBHT | 221.65 | 223.87 | 219.81 | 223.09 | 223.09 | 787,351 |
| 2026-02-17 | IQV | 166.21 | 167.55 | 162.82 | 164.44 | 164.44 | 2.213e+6 |
| 2026-02-17 | ED | 112.77 | 113.4 | 111.24 | 112.09 | 112.09 | 2.566e+6 |
| 2026-02-17 | IRM | 110.08 | 110.73 | 107.15 | 107.91 | 107.91 | 2.501e+6 |
| 2026-02-17 | INFO | 24.48 | 24.57 | 24.4 | 24.49 | 24.49 | 26,700 |
| 2026-02-17 | LYB | 56.76 | 57.32 | 54.39 | 55.31 | 55.31 | 4.695e+6 |
| 2026-02-17 | CZR | 18.2 | 19.02 | 17.86 | 18.95 | 18.95 | 9.783e+6 |
| 2026-02-17 | HAL | 34.07 | 34.3 | 32.94 | 33.55 | 33.55 | 9.324e+6 |
| 2026-02-17 | IPGP | 150.01 | 150.1 | 124.44 | 134.86 | 134.86 | 1.468e+6 |
| 2026-02-17 | GRMN | 215.89 | 220.1 | 211.8 | 216.15 | 216.15 | 1.850e+6 |
| 2026-02-17 | LVS | 57.33 | 57.46 | 56.03 | 57.19 | 57.19 | 4.879e+6 |
| 2026-02-17 | FFIV | 273.33 | 273.74 | 268.47 | 270.58 | 270.58 | 513,747 |
| 2026-02-17 | APP | 384 | 388.11 | 368.18 | 376.38 | 376.38 | 5.212e+6 |
| 2026-02-17 | MAS | 75.56 | 76.15 | 74.35 | 75.48 | 75.48 | 2.068e+6 |
| 2026-02-17 | ERIE | 281.28 | 286.26 | 280.82 | 282.22 | 282.22 | 323,100 |
| 2026-02-17 | COIN | 162.48 | 170.54 | 158.4 | 166.02 | 166.02 | 1.677e+7 |
| 2026-02-17 | EOG | 120.85 | 121.45 | 116.89 | 118.83 | 118.83 | 5.219e+6 |
| 2026-02-17 | CRL | 160.74 | 164.36 | 157.82 | 158.53 | 158.53 | 1.937e+6 |
| 2026-02-17 | EA | 200.44 | 200.56 | 198.93 | 199.34 | 199.34 | 3.742e+6 |