Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
32651–32700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | DAL | 69.42 | 70.16 | 67.97 | 68.63 | 68.63 | 7.381e+6 |
| 2026-02-13 | DD | 49.03 | 49.9 | 48.51 | 49.82 | 49.82 | 4.265e+6 |
| 2026-02-13 | DDOG | 126.87 | 129.47 | 122.52 | 125.2 | 125.2 | 6.395e+6 |
| 2026-02-13 | DE | 597.11 | 609.18 | 595.46 | 601.16 | 601.16 | 1.565e+6 |
| 2026-02-13 | DELL | 115.12 | 120.46 | 113.87 | 117.13 | 117.13 | 1.048e+7 |
| 2026-02-13 | DG | 147.97 | 153.15 | 145.82 | 153.11 | 153.11 | 2.940e+6 |
| 2026-02-13 | DHR | 215.59 | 218.29 | 210.34 | 212.13 | 212.13 | 5.286e+6 |
| 2026-02-13 | DIS | 101.4 | 105.52 | 101.2 | 105.45 | 105.45 | 1.285e+7 |
| 2026-02-13 | DLTR | 126.03 | 127.93 | 122.16 | 126.06 | 126.06 | 2.908e+6 |
| 2026-02-13 | DOC | 16.03 | 16.52 | 16.01 | 16.42 | 16.42 | 9.437e+6 |
| 2026-02-13 | DOV | 230.27 | 233.37 | 224.74 | 231.1 | 231.1 | 1.780e+6 |
| 2026-02-13 | DPZ | 378.36 | 383.43 | 371.53 | 373.61 | 373.61 | 991,867 |
| 2026-02-13 | DTE | 139.99 | 144.3 | 139.96 | 143.82 | 143.82 | 2.008e+6 |
| 2026-02-13 | DVA | 148.05 | 149.95 | 146.34 | 148.95 | 148.95 | 1.125e+6 |
| 2026-02-13 | DVN | 43.35 | 44.67 | 43.35 | 44.43 | 44.43 | 7.046e+6 |
| 2026-02-13 | DXC | 13.08 | 13.52 | 12.94 | 13.39 | 13.39 | 2.862e+6 |
| 2026-02-13 | KLAC | 1,447.27 | 1,490.63 | 1,431.32 | 1,460.37 | 1,460.37 | 1.012e+6 |
| 2026-02-13 | KMB | 107.37 | 108.48 | 106.66 | 108.08 | 108.08 | 5.234e+6 |
| 2026-02-13 | KO | 77.91 | 78.86 | 77.59 | 78.14 | 78.14 | 1.671e+7 |
| 2026-02-13 | KR | 69.43 | 70.88 | 69.14 | 70.88 | 70.88 | 6.441e+6 |
| 2026-02-13 | KSS | 19 | 19.91 | 18.33 | 19.66 | 19.66 | 3.972e+6 |
| 2026-02-13 | L | 109.58 | 109.88 | 108.42 | 108.72 | 108.72 | 739,708 |
| 2026-02-13 | LEG | 11.43 | 11.85 | 11.43 | 11.67 | 11.67 | 3.475e+6 |
| 2026-02-13 | LHX | 338.66 | 348.19 | 338.43 | 344.3 | 344.3 | 1.030e+6 |
| 2026-02-13 | LIN | 472.58 | 486.9 | 471.77 | 479.39 | 479.39 | 4.413e+6 |
| 2026-02-13 | LYV | 156.25 | 159.8 | 154.01 | 158.27 | 158.27 | 2.540e+6 |
| 2026-02-13 | MA | 528.15 | 533.07 | 515.13 | 517.47 | 517.47 | 4.018e+6 |
| 2026-02-13 | MAA | 132.36 | 134.34 | 131.52 | 133.91 | 133.91 | 878,339 |
| 2026-02-13 | MAR | 351.97 | 357.68 | 348.81 | 352.51 | 352.51 | 1.591e+6 |
| 2026-02-13 | EMN | 78.58 | 79.9 | 78.42 | 79.13 | 79.13 | 1.454e+6 |
| 2026-02-13 | ATI | 139.14 | 143.98 | 139.14 | 143.93 | 143.93 | 2.252e+6 |
| 2026-02-13 | HOG | 19.44 | 20.22 | 19.32 | 20.2 | 20.2 | 4.500e+6 |
| 2026-02-13 | EQT | 56.36 | 58.69 | 56.11 | 58.38 | 58.38 | 8.801e+6 |
| 2026-02-13 | ATO | 176.54 | 178.95 | 175.63 | 178.26 | 178.26 | 1.184e+6 |
| 2026-02-13 | HON | 237.15 | 240.69 | 236.48 | 238.87 | 238.87 | 5.330e+6 |
| 2026-02-13 | EXC | 47.07 | 48.31 | 47 | 48.07 | 48.07 | 1.156e+7 |
| 2026-02-13 | LNC | 39.87 | 40.95 | 39.14 | 40.35 | 40.35 | 2.513e+6 |
| 2026-02-13 | LITE | 581.54 | 593.4 | 539.18 | 562.74 | 562.74 | 4.973e+6 |
| 2026-02-13 | ESS | 249.45 | 251.65 | 247.34 | 248.48 | 248.48 | 510,000 |
| 2026-02-13 | EXPD | 140.52 | 147.85 | 139.02 | 146.5 | 146.5 | 3.059e+6 |
| 2026-02-13 | HUM | 177.95 | 183.58 | 177.53 | 183.18 | 183.18 | 2.741e+6 |
| 2026-02-13 | ES | 69.82 | 72.49 | 69.03 | 71.74 | 71.74 | 4.279e+6 |
| 2026-02-13 | HPE | 22.08 | 22.85 | 21.89 | 22.54 | 22.54 | 1.679e+7 |
| 2026-02-13 | EXPE | 211.54 | 218.45 | 203.49 | 212.21 | 212.21 | 6.149e+6 |
| 2026-02-13 | HWM | 248.72 | 255.79 | 246.59 | 250.1 | 250.1 | 3.424e+6 |
| 2026-02-13 | COST | 998.55 | 1,021.39 | 992.32 | 1,017 | 1,017 | 2.662e+6 |
| 2026-02-13 | CRM | 185.98 | 192.97 | 183.84 | 189.25 | 189.25 | 1.482e+7 |
| 2026-02-13 | APD | 282.13 | 285.06 | 272.39 | 278 | 278 | 3.299e+6 |
| 2026-02-13 | APTV | 83.13 | 85.82 | 82.97 | 85.2 | 85.2 | 2.459e+6 |
| 2026-02-13 | ETR | 101.88 | 105.12 | 101.46 | 104.5 | 104.5 | 6.208e+6 |