Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
32601–32650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | BALL | 66.55 | 67.5 | 65.62 | 67.09 | 67.09 | 1.853e+6 |
| 2026-02-13 | BAX | 18.66 | 20.12 | 18.6 | 19.78 | 19.78 | 1.581e+7 |
| 2026-02-13 | BBBY | 4.99 | 5.15 | 4.89 | 4.99 | 4.99 | 1.529e+6 |
| 2026-02-13 | BBY | 63.71 | 65.33 | 63.28 | 64.81 | 64.81 | 4.175e+6 |
| 2026-02-13 | BDX | 177.34 | 179.08 | 174.6 | 174.77 | 174.77 | 3.168e+6 |
| 2026-02-13 | BEN | 26.73 | 26.9 | 26.39 | 26.64 | 26.64 | 3.885e+6 |
| 2026-02-13 | BG | 119.89 | 123.32 | 119.28 | 121.1 | 121.1 | 1.670e+6 |
| 2026-02-13 | BHF | 64.01 | 64.11 | 63.76 | 63.84 | 63.84 | 493,500 |
| 2026-02-13 | BIIB | 196.27 | 199.5 | 195.52 | 196.52 | 196.52 | 1.353e+6 |
| 2026-02-13 | BIO | 251 | 272.79 | 251 | 256.56 | 256.56 | 1.061e+6 |
| 2026-02-13 | BK | 113.69 | 117.37 | 112.38 | 117.27 | 117.27 | 3.676e+6 |
| 2026-02-13 | BKNG | 165.79 | 167.31 | 162.5 | 165.25 | 165.25 | 1.556e+7 |
| 2026-02-13 | BLDR | 121.42 | 122.7 | 114.61 | 114.73 | 114.73 | 5.094e+6 |
| 2026-02-13 | BLK | 1,051.34 | 1,066.26 | 1,041.2 | 1,065.57 | 1,065.57 | 669,228 |
| 2026-02-13 | BR | 170.26 | 173.68 | 168.86 | 172.76 | 172.76 | 1.813e+6 |
| 2026-02-13 | BRK-B | 500.15 | 502.38 | 495.5 | 497.55 | 497.55 | 4.686e+6 |
| 2026-02-13 | BRO | 69.49 | 70.42 | 67.84 | 68.28 | 68.28 | 5.036e+6 |
| 2026-02-13 | BSX | 74.82 | 76.37 | 74.43 | 74.73 | 74.73 | 1.345e+7 |
| 2026-02-13 | BWA | 65.7 | 66.03 | 62.31 | 62.61 | 62.61 | 8.148e+6 |
| 2026-02-13 | BX | 129.76 | 130.62 | 127.73 | 128.67 | 128.67 | 5.819e+6 |
| 2026-02-13 | BXP | 58.61 | 61.15 | 58.61 | 60.66 | 60.66 | 2.518e+6 |
| 2026-02-13 | C | 109.26 | 110.91 | 107.88 | 110.34 | 110.34 | 1.667e+7 |
| 2026-02-13 | CAG | 19.44 | 19.58 | 18.99 | 19.27 | 19.27 | 1.073e+7 |
| 2026-02-13 | CARR | 64.74 | 65.7 | 64.29 | 65.17 | 65.17 | 6.101e+6 |
| 2026-02-13 | CASY | 664.58 | 673.78 | 658.82 | 665.4 | 665.4 | 329,231 |
| 2026-02-13 | CAT | 763.55 | 782.51 | 746 | 772.73 | 772.73 | 3.233e+6 |
| 2026-02-13 | CB | 329.7 | 333.01 | 321.34 | 323.99 | 323.99 | 2.019e+6 |
| 2026-02-13 | CBRE | 139.64 | 144.95 | 132.23 | 142.31 | 142.31 | 7.109e+6 |
| 2026-02-13 | CCI | 87.28 | 89.87 | 86.81 | 89.27 | 89.27 | 3.292e+6 |
| 2026-02-13 | CCL | 32.07 | 32.19 | 31.17 | 31.58 | 31.58 | 1.827e+7 |
| 2026-02-13 | CDNS | 287.44 | 300.73 | 287.44 | 299.46 | 299.46 | 2.856e+6 |
| 2026-02-13 | CDW | 126.35 | 128.43 | 125.11 | 125.48 | 125.48 | 2.127e+6 |
| 2026-02-13 | CEG | 275.2 | 293.51 | 271.22 | 287.6 | 287.6 | 5.450e+6 |
| 2026-02-13 | CFG | 63.79 | 64.84 | 63.13 | 64.64 | 64.64 | 3.633e+6 |
| 2026-02-13 | CHD | 99.86 | 101.49 | 98.86 | 101.12 | 101.12 | 2.774e+6 |
| 2026-02-13 | CHTR | 238.98 | 242.04 | 236.55 | 239.09 | 239.09 | 1.700e+6 |
| 2026-02-13 | CI | 286.05 | 291.71 | 286.05 | 289.84 | 289.84 | 1.072e+6 |
| 2026-02-13 | CIEN | 293.83 | 304.18 | 270 | 303.92 | 303.92 | 3.088e+6 |
| 2026-02-13 | CINF | 162.81 | 163.93 | 161.1 | 161.81 | 161.81 | 920,200 |
| 2026-02-13 | CL | 95.45 | 96.7 | 94.81 | 96.07 | 96.07 | 5.326e+6 |
| 2026-02-13 | CLX | 123.44 | 124.44 | 122.08 | 124.37 | 124.37 | 1.525e+6 |
| 2026-02-13 | CMCSA | 31.34 | 31.52 | 30.77 | 31.21 | 31.21 | 2.849e+7 |
| 2026-02-13 | CSCO | 73.98 | 76.89 | 73.03 | 76.44 | 76.44 | 4.289e+7 |
| 2026-02-13 | CSX | 40.09 | 40.98 | 39.89 | 40.74 | 40.74 | 1.055e+7 |
| 2026-02-13 | CTAS | 195.57 | 196.96 | 191.83 | 192.92 | 192.92 | 1.914e+6 |
| 2026-02-13 | CTSH | 65.1 | 66.95 | 64.7 | 65.75 | 65.75 | 1.305e+7 |
| 2026-02-13 | CVNA | 68.85 | 70.24 | 67.22 | 68.57 | 68.57 | 1.398e+7 |
| 2026-02-13 | CVS | 77.07 | 78.39 | 76.97 | 77.79 | 77.79 | 6.721e+6 |
| 2026-02-13 | CVX | 179.13 | 181.39 | 178.33 | 180.31 | 180.31 | 9.035e+6 |
| 2026-02-13 | D | 64.32 | 66.09 | 64.32 | 65.81 | 65.81 | 4.554e+6 |