Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
32201–32250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-17 | IBKR | 73.77 | 74.07 | 71.47 | 73.21 | 73.21 | 5.588e+6 |
| 2026-02-17 | HLT | 316.4 | 320.68 | 315.55 | 317.52 | 317.52 | 2.236e+6 |
| 2026-02-17 | GT | 9.35 | 9.44 | 8.84 | 8.86 | 8.86 | 7.325e+6 |
| 2026-02-17 | LNT | 71.29 | 71.72 | 70.44 | 70.57 | 70.57 | 2.726e+6 |
| 2026-02-17 | AJG | 211.62 | 215.38 | 206.3 | 213.35 | 213.35 | 4.648e+6 |
| 2026-02-17 | J | 132.25 | 136.01 | 131.95 | 135.68 | 135.68 | 1.516e+6 |
| 2026-02-17 | FRT | 104.53 | 105.4 | 103.1 | 105.08 | 105.08 | 850,444 |
| 2026-02-17 | HII | 415.16 | 419.63 | 405.43 | 416.53 | 416.53 | 519,750 |
| 2026-02-17 | MAC | 18.54 | 18.77 | 18.29 | 18.62 | 18.62 | 3.181e+6 |
| 2026-02-17 | ETN | 384.52 | 390.93 | 382.11 | 389.2 | 389.2 | 2.095e+6 |
| 2026-02-17 | HPQ | 18.86 | 19.06 | 18.19 | 18.19 | 18.19 | 2.039e+7 |
| 2026-02-17 | CPRT | 37.7 | 37.96 | 36.82 | 37.52 | 37.52 | 1.154e+7 |
| 2026-02-17 | JBL | 253.37 | 259.48 | 250.67 | 257.34 | 257.34 | 643,996 |
| 2026-02-17 | LKQ | 33.26 | 33.46 | 31.55 | 31.82 | 31.82 | 3.107e+6 |
| 2026-02-17 | FAST | 46.13 | 46.23 | 45.41 | 45.45 | 45.45 | 5.751e+6 |
| 2026-02-17 | EL | 109.79 | 112 | 107.85 | 111.79 | 111.79 | 4.394e+6 |
| 2026-02-17 | HUBB | 519.64 | 526.53 | 516.45 | 522.83 | 522.83 | 376,754 |
| 2026-02-17 | DLR | 179.66 | 181.31 | 177.28 | 178.67 | 178.67 | 2.214e+6 |
| 2026-02-17 | AVY | 194.74 | 196.51 | 191.65 | 193.43 | 193.43 | 374,400 |
| 2026-02-17 | LH | 277.2 | 278.79 | 259.92 | 275.98 | 275.98 | 1.610e+6 |
| 2026-02-17 | COP | 109.98 | 111.27 | 106.25 | 107.14 | 107.14 | 7.619e+6 |
| 2026-02-17 | EW | 77.21 | 80.42 | 76.33 | 78.45 | 78.45 | 6.112e+6 |
| 2026-02-17 | FISV | 60.72 | 63.78 | 60.56 | 63.45 | 63.45 | 1.141e+7 |
| 2026-02-17 | EPAM | 168.55 | 170.06 | 159.65 | 162.2 | 162.2 | 1.488e+6 |
| 2026-02-17 | CRH | 121.62 | 123.16 | 119.43 | 121.15 | 121.15 | 6.779e+6 |
| 2026-02-17 | ICE | 152.28 | 154.04 | 148.89 | 152.95 | 152.95 | 5.869e+6 |
| 2026-02-17 | EXE | 102.35 | 103.1 | 99.66 | 101.59 | 101.59 | 4.704e+6 |
| 2026-02-17 | INTC | 45.93 | 46.83 | 45.46 | 46.18 | 46.18 | 6.580e+7 |
| 2026-02-17 | GDDY | 89.66 | 91.53 | 87.13 | 91.2 | 91.2 | 2.949e+6 |
| 2026-02-17 | CSGP | 44.97 | 45.82 | 43.8 | 45.74 | 45.74 | 8.855e+6 |
| 2026-02-17 | CPT | 108.26 | 108.46 | 105.97 | 107.2 | 107.2 | 1.128e+6 |
| 2026-02-17 | CRWD | 423.59 | 425.88 | 400.02 | 414.29 | 414.29 | 4.428e+6 |
| 2026-02-17 | ENPH | 43.29 | 46.17 | 43.07 | 45.64 | 45.64 | 6.113e+6 |
| 2026-02-17 | AMCR | 49.35 | 49.37 | 48.31 | 48.92 | 48.92 | 5.065e+6 |
| 2026-02-17 | BBWI | 24 | 24.74 | 23.48 | 24.47 | 24.47 | 7.272e+6 |
| 2026-02-17 | KMI | 32.03 | 32.28 | 31.51 | 31.83 | 31.83 | 1.221e+7 |
| 2026-02-17 | DRI | 212.68 | 217.47 | 211.21 | 216.99 | 216.99 | 1.314e+6 |
| 2026-02-17 | LII | 564.56 | 572.6 | 553.96 | 563.84 | 563.84 | 600,805 |
| 2026-02-17 | KMX | 41.65 | 43.15 | 41 | 42.25 | 42.25 | 4.752e+6 |
| 2026-02-17 | EQIX | 942.67 | 948.4 | 923.38 | 942.15 | 942.15 | 700,242 |
| 2026-02-17 | CNC | 40.78 | 41.93 | 40.5 | 41.23 | 41.23 | 4.437e+6 |
| 2026-02-17 | EXR | 145.47 | 147.33 | 144.25 | 146.15 | 146.15 | 1.325e+6 |
| 2026-02-17 | HRB | 30.96 | 31.64 | 29.7 | 30.12 | 30.12 | 3.244e+6 |
| 2026-02-17 | BKR | 60.47 | 61.05 | 58.77 | 59.66 | 59.66 | 8.552e+6 |
| 2026-02-17 | ITW | 297.56 | 299.6 | 293.87 | 295.55 | 295.55 | 1.096e+6 |
| 2026-02-17 | DASH | 160.75 | 164.27 | 158 | 162.34 | 162.34 | 7.509e+6 |
| 2026-02-17 | FICO | 1,363.36 | 1,379.6 | 1,328.09 | 1,351.6 | 1,351.6 | 210,404 |
| 2026-02-17 | GOOG | 300.43 | 304.68 | 296.69 | 302.61 | 302.61 | 2.375e+7 |
| 2026-02-17 | CTVA | 75.02 | 75.69 | 74.69 | 75.38 | 75.38 | 3.374e+6 |
| 2026-02-17 | DUK | 127.4 | 127.9 | 125.09 | 125.63 | 125.63 | 4.253e+6 |