Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
32251–32300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-17 | FLS | 88.7 | 90.17 | 88.35 | 89.49 | 89.49 | 1.604e+6 |
| 2026-02-17 | JNJ | 242.84 | 243.19 | 240.59 | 242.04 | 242.04 | 1.270e+7 |
| 2026-02-17 | CTRA | 31.2 | 31.58 | 30.38 | 30.85 | 30.85 | 6.772e+6 |
| 2026-02-17 | HRL | 23.41 | 23.64 | 22.76 | 23.11 | 23.11 | 5.309e+6 |
| 2026-02-17 | DOW | 31.92 | 32.31 | 30.57 | 31.05 | 31.05 | 9.911e+6 |
| 2026-02-17 | COTY | 2.52 | 2.6 | 2.49 | 2.56 | 2.56 | 1.124e+7 |
| 2026-02-17 | CMI | 598.7 | 598.7 | 581.96 | 591.81 | 591.81 | 772,600 |
| 2026-02-17 | FIS | 46.95 | 47.9 | 46.8 | 47.11 | 47.11 | 6.691e+6 |
| 2026-02-17 | JEF | 53.09 | 53.51 | 51.16 | 51.58 | 51.58 | 7.454e+6 |
| 2026-02-17 | ILMN | 115.58 | 117.16 | 114.03 | 116.51 | 116.51 | 3.041e+6 |
| 2026-02-17 | COHR | 212.4 | 224.39 | 204.57 | 219.96 | 219.96 | 4.617e+6 |
| 2026-02-17 | KEY | 21.68 | 21.87 | 21.4 | 21.48 | 21.48 | 1.321e+7 |
| 2026-02-17 | CE | 57 | 58.27 | 54.98 | 55.69 | 55.69 | 4.853e+6 |
| 2026-02-17 | APO | 124.55 | 125.27 | 122.45 | 124.12 | 124.12 | 4.219e+6 |
| 2026-02-17 | IR | 97.06 | 99.69 | 97.06 | 98.71 | 98.71 | 4.708e+6 |
| 2026-02-17 | FANG | 168.56 | 170.83 | 161.64 | 166.67 | 166.67 | 1.704e+6 |
| 2026-02-17 | EMR | 145.86 | 149.56 | 144.42 | 148.25 | 148.25 | 4.608e+6 |
| 2026-02-17 | GM | 80.75 | 81.19 | 79.41 | 81.03 | 81.03 | 7.953e+6 |
| 2026-02-17 | GEN | 23.5 | 23.74 | 22.52 | 22.69 | 22.69 | 7.050e+6 |
| 2026-02-17 | ISRG | 481.22 | 495.19 | 481.22 | 493.35 | 493.35 | 1.583e+6 |
| 2026-02-17 | KKR | 101.8 | 103.29 | 99.52 | 102.35 | 102.35 | 6.434e+6 |
| 2026-02-17 | CBOE | 276.53 | 285.1 | 275.53 | 283.5 | 283.5 | 1.356e+6 |
| 2026-02-17 | LDOS | 177.83 | 178.76 | 161.13 | 161.13 | 161.13 | 2.596e+6 |
| 2026-02-17 | FE | 49.62 | 49.92 | 48.75 | 48.84 | 48.84 | 6.094e+6 |
| 2026-02-17 | CNX | 40.23 | 40.46 | 38.78 | 39.83 | 39.83 | 1.707e+6 |
| 2026-02-17 | CF | 93.54 | 93.79 | 92.48 | 93.41 | 93.41 | 1.615e+6 |
| 2026-02-17 | FTV | 56.92 | 57.59 | 56.22 | 56.75 | 56.75 | 4.195e+6 |
| 2026-02-17 | AVGO | 319.01 | 335.04 | 315.64 | 331.84 | 331.84 | 2.347e+7 |
| 2026-02-17 | INTU | 391.87 | 395.77 | 374.24 | 378 | 378 | 5.481e+6 |
| 2026-02-17 | INVH | 26.92 | 27.01 | 26.48 | 26.81 | 26.81 | 4.661e+6 |
| 2026-02-17 | IDXX | 628.36 | 632.7 | 623.28 | 626.17 | 626.17 | 440,580 |
| 2026-02-17 | KIM | 22.74 | 22.96 | 22.4 | 22.89 | 22.89 | 6.601e+6 |
| 2026-02-17 | BF-B | 29.65 | 29.79 | 28.69 | 28.99 | 28.99 | 3.398e+6 |
| 2026-02-17 | CHRW | 178.58 | 182.25 | 176.48 | 176.78 | 176.78 | 3.558e+6 |
| 2026-02-17 | F | 13.92 | 14 | 13.76 | 13.96 | 13.96 | 5.768e+7 |
| 2026-02-17 | KVUE | 18.53 | 18.61 | 18.18 | 18.19 | 18.19 | 4.833e+7 |
| 2026-02-17 | EQR | 63.75 | 64.33 | 61.88 | 62.72 | 62.72 | 2.949e+6 |
| 2026-02-17 | GILD | 154.16 | 154.87 | 152.44 | 154.39 | 154.39 | 5.885e+6 |
| 2026-02-17 | ECL | 299.83 | 303.44 | 297.71 | 302.99 | 302.99 | 1.341e+6 |
| 2026-02-17 | CAH | 221.17 | 225.36 | 221.17 | 225.03 | 225.03 | 1.697e+6 |
| 2026-02-17 | M | 21.5 | 22.14 | 21.23 | 21.99 | 21.99 | 6.198e+6 |
| 2026-02-13 | ROST | 194.12 | 196.83 | 192.92 | 196.13 | 196.13 | 1.446e+6 |
| 2026-02-13 | RSG | 220.35 | 223.92 | 219.95 | 222.54 | 222.54 | 1.442e+6 |
| 2026-02-13 | MAT | 16.14 | 16.73 | 16.1 | 16.47 | 16.47 | 9.761e+6 |
| 2026-02-13 | RVTY | 96.26 | 97.91 | 95.32 | 95.96 | 95.96 | 1.471e+6 |
| 2026-02-13 | SATS | 109.87 | 116.61 | 108.11 | 113.15 | 113.15 | 4.234e+6 |
| 2026-02-13 | MBC | 11.61 | 12.22 | 11.5 | 11.79 | 11.79 | 3.445e+6 |
| 2026-02-13 | ORLY | 95.49 | 97.35 | 94.92 | 96.66 | 96.66 | 5.953e+6 |
| 2026-02-13 | SBAC | 197.18 | 199.43 | 196.86 | 198.22 | 198.22 | 1.015e+6 |
| 2026-02-13 | MCD | 330.65 | 333.81 | 324.72 | 325.76 | 325.76 | 3.588e+6 |