Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
32701–32750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | CPAY | 321.75 | 338.89 | 319.84 | 337.12 | 337.12 | 1.304e+6 |
| 2026-02-13 | CNP | 41.19 | 42.1 | 41.1 | 42.05 | 42.05 | 6.558e+6 |
| 2026-02-13 | APH | 143.37 | 148.53 | 140.74 | 146.43 | 146.43 | 9.379e+6 |
| 2026-02-13 | IEX | 204.35 | 210.4 | 203.66 | 209.66 | 209.66 | 1.165e+6 |
| 2026-02-13 | LUV | 50.86 | 51.5 | 49.99 | 50.89 | 50.89 | 9.162e+6 |
| 2026-02-13 | HP | 32.14 | 33.59 | 31.99 | 32.99 | 32.99 | 2.207e+6 |
| 2026-02-13 | IT | 154.44 | 158.84 | 153.46 | 158.58 | 158.58 | 1.617e+6 |
| 2026-02-13 | HSIC | 78.24 | 79.58 | 77.47 | 78.19 | 78.19 | 1.482e+6 |
| 2026-02-13 | HIG | 140.43 | 141.68 | 139.01 | 140.65 | 140.65 | 1.248e+6 |
| 2026-02-13 | CPB | 28.57 | 29.47 | 28.5 | 28.98 | 28.98 | 5.676e+6 |
| 2026-02-13 | ARES | 132.87 | 134.12 | 130.88 | 132.08 | 132.08 | 2.340e+6 |
| 2026-02-13 | LW | 50.11 | 50.43 | 49.27 | 49.38 | 49.38 | 1.384e+6 |
| 2026-02-13 | FDS | 202.77 | 205.16 | 197.6 | 204.73 | 204.73 | 920,758 |
| 2026-02-13 | COF | 204.54 | 207.06 | 200.61 | 205.7 | 205.7 | 5.246e+6 |
| 2026-02-13 | IBM | 258.1 | 262.72 | 254.76 | 260.46 | 260.46 | 6.843e+6 |
| 2026-02-13 | LLY | 1,038.19 | 1,062.51 | 1,031.91 | 1,038.21 | 1,038.21 | 2.699e+6 |
| 2026-02-13 | HOOD | 72.47 | 77.08 | 71.52 | 75.97 | 75.97 | 4.351e+7 |
| 2026-02-13 | IP | 47.94 | 48.38 | 47.42 | 47.91 | 47.91 | 3.959e+6 |
| 2026-02-13 | EVRG | 78.67 | 81.36 | 78.32 | 81.32 | 81.32 | 2.188e+6 |
| 2026-02-13 | LMT | 635.65 | 652.9 | 635.65 | 649.16 | 649.16 | 1.491e+6 |
| 2026-02-13 | LOW | 284.06 | 288.49 | 280.8 | 286.02 | 286.02 | 2.242e+6 |
| 2026-02-13 | FBIN | 49.9 | 53.77 | 49.4 | 50.7 | 50.7 | 1.838e+7 |
| 2026-02-13 | ETSY | 46.36 | 47.41 | 45.56 | 45.73 | 45.73 | 3.224e+6 |
| 2026-02-13 | INCY | 101.47 | 103.18 | 100.53 | 101.1 | 101.1 | 1.385e+6 |
| 2026-02-13 | HST | 19.34 | 19.8 | 19.22 | 19.68 | 19.68 | 6.501e+6 |
| 2026-02-13 | COR | 351.85 | 363.83 | 350.19 | 360 | 360 | 975,000 |
| 2026-02-13 | FCX | 61.01 | 63.21 | 60.03 | 62.7 | 62.7 | 1.437e+7 |
| 2026-02-13 | LRCX | 235.9 | 242.49 | 233.11 | 235.25 | 235.25 | 9.905e+6 |
| 2026-02-13 | HSY | 223.85 | 223.99 | 218.24 | 219.44 | 219.44 | 2.200e+6 |
| 2026-02-13 | CMS | 73.53 | 75.62 | 73.4 | 75.58 | 75.58 | 4.166e+6 |
| 2026-02-13 | IFF | 82.01 | 82.66 | 80.36 | 82.51 | 82.51 | 4.069e+6 |
| 2026-02-13 | CPRI | 20.36 | 20.74 | 19.73 | 20.42 | 20.42 | 2.332e+6 |
| 2026-02-13 | ARE | 50.39 | 52.53 | 50.21 | 51.67 | 51.67 | 2.010e+6 |
| 2026-02-13 | J | 131.29 | 136.09 | 130.37 | 132.03 | 132.03 | 1.827e+6 |
| 2026-02-13 | CA | 25.08 | 25.08 | 25.02 | 25.02 | 25.02 | 315 |
| 2026-02-13 | CMG | 36.19 | 37.1 | 36.13 | 36.3 | 36.3 | 1.875e+7 |
| 2026-02-13 | ADM | 68.17 | 69.08 | 67.42 | 68.54 | 68.54 | 3.064e+6 |
| 2026-02-13 | LDOS | 171.91 | 176.21 | 171.21 | 175.86 | 175.86 | 1.259e+6 |
| 2026-02-13 | DHI | 164.5 | 168.38 | 164.18 | 167.27 | 167.27 | 2.635e+6 |
| 2026-02-13 | KDP | 29.6 | 29.84 | 29.1 | 29.43 | 29.43 | 9.095e+6 |
| 2026-02-13 | FDX | 368.51 | 376.99 | 363.16 | 373.21 | 373.21 | 1.847e+6 |
| 2026-02-13 | ED | 109.97 | 112.19 | 109.19 | 111.89 | 111.89 | 2.275e+6 |
| 2026-02-13 | CE | 58.74 | 60.01 | 58.11 | 58.79 | 58.79 | 1.700e+6 |
| 2026-02-13 | CAH | 215.88 | 221.19 | 215.88 | 220.26 | 220.26 | 1.117e+6 |
| 2026-02-13 | JBHT | 218.93 | 224.26 | 217.5 | 221.35 | 221.35 | 866,320 |
| 2026-02-13 | EOG | 117.03 | 120.18 | 117.03 | 119.8 | 119.8 | 4.864e+6 |
| 2026-02-13 | LULU | 171.62 | 176.67 | 170.82 | 176.42 | 176.42 | 1.934e+6 |
| 2026-02-13 | HOLX | 74.93 | 75.1 | 74.93 | 75.04 | 75.04 | 2.283e+6 |
| 2026-02-13 | KMI | 31.42 | 32.04 | 31.38 | 32.02 | 32.02 | 1.403e+7 |
| 2026-02-13 | BKR | 60.72 | 61.19 | 59.83 | 60.77 | 60.77 | 8.144e+6 |