Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
32751–32800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | GDDY | 88.45 | 90.21 | 88.11 | 89.12 | 89.12 | 1.635e+6 |
| 2026-02-13 | AVY | 194.22 | 195.92 | 192.8 | 194.83 | 194.83 | 518,700 |
| 2026-02-13 | CBOE | 271.47 | 274.43 | 270.25 | 274.43 | 274.43 | 850,350 |
| 2026-02-13 | EA | 199.81 | 200.89 | 199.79 | 200.43 | 200.43 | 2.125e+6 |
| 2026-02-13 | CMI | 586.13 | 605.05 | 582.13 | 597.12 | 597.12 | 992,659 |
| 2026-02-13 | ITW | 296.14 | 300.33 | 293.34 | 297.72 | 297.72 | 1.311e+6 |
| 2026-02-13 | CNX | 38.88 | 40.62 | 38.88 | 40.6 | 40.6 | 2.156e+6 |
| 2026-02-13 | GOOG | 307.78 | 308.68 | 303.69 | 305.81 | 305.81 | 2.024e+7 |
| 2026-02-13 | EXE | 101.56 | 104.05 | 100.84 | 102.87 | 102.87 | 3.753e+6 |
| 2026-02-13 | KEY | 21.39 | 21.61 | 21.18 | 21.49 | 21.49 | 1.538e+7 |
| 2026-02-13 | APO | 124.04 | 125.04 | 122.81 | 124.04 | 124.04 | 3.707e+6 |
| 2026-02-13 | JNJ | 243.29 | 243.65 | 241.32 | 242.16 | 242.16 | 1.327e+7 |
| 2026-02-13 | ECL | 299.85 | 303.11 | 297.32 | 298.37 | 298.37 | 1.068e+6 |
| 2026-02-13 | GNRC | 215.63 | 227.19 | 213.21 | 224.45 | 224.45 | 2.861e+6 |
| 2026-02-13 | LYB | 56.54 | 57.86 | 56.05 | 56.92 | 56.92 | 3.815e+6 |
| 2026-02-13 | KMX | 41.94 | 41.94 | 39.8 | 41.43 | 41.43 | 3.842e+6 |
| 2026-02-13 | COHR | 222.01 | 223.38 | 211 | 217.23 | 217.23 | 4.052e+6 |
| 2026-02-13 | HII | 405.48 | 420.97 | 404.79 | 417.47 | 417.47 | 643,792 |
| 2026-02-13 | CME | 296.66 | 298.29 | 294.97 | 295.99 | 295.99 | 2.206e+6 |
| 2026-02-13 | FTV | 56.04 | 57.31 | 55.97 | 56.84 | 56.84 | 5.692e+6 |
| 2026-02-13 | INVH | 26.64 | 26.85 | 26.47 | 26.66 | 26.66 | 4.959e+6 |
| 2026-02-13 | EMR | 145.11 | 148.39 | 143.52 | 147.53 | 147.53 | 5.181e+6 |
| 2026-02-13 | IR | 96.41 | 100.91 | 94.66 | 98.47 | 98.47 | 6.976e+6 |
| 2026-02-13 | AMCR | 49.25 | 49.92 | 48.84 | 49.44 | 49.44 | 5.652e+6 |
| 2026-02-13 | FICO | 1,343.26 | 1,378.15 | 1,335.22 | 1,344.74 | 1,344.74 | 191,400 |
| 2026-02-13 | M | 21.45 | 21.57 | 20.94 | 21.39 | 21.39 | 6.721e+6 |
| 2026-02-13 | BMY | 59.5 | 60.33 | 59.41 | 60.12 | 60.12 | 1.082e+7 |
| 2026-02-13 | CF | 92.96 | 94.87 | 91.77 | 94.27 | 94.27 | 1.232e+6 |
| 2026-02-13 | IDXX | 616.77 | 636.05 | 606.04 | 629.35 | 629.35 | 544,000 |
| 2026-02-13 | KIM | 22.37 | 22.56 | 22.12 | 22.46 | 22.46 | 5.516e+6 |
| 2026-02-13 | INTC | 45.76 | 47.69 | 44.97 | 46.79 | 46.79 | 6.974e+7 |
| 2026-02-13 | DUK | 124.05 | 127.17 | 123.92 | 127.11 | 127.11 | 5.569e+6 |
| 2026-02-13 | ERIE | 281.16 | 282.73 | 274.88 | 277.51 | 277.51 | 163,700 |
| 2026-02-13 | COTY | 2.52 | 2.57 | 2.48 | 2.51 | 2.51 | 8.627e+6 |
| 2026-02-13 | KKR | 100.93 | 102.54 | 100.39 | 101.35 | 101.35 | 4.235e+6 |
| 2026-02-13 | FIS | 46.72 | 46.83 | 45.98 | 46.4 | 46.4 | 5.329e+6 |
| 2026-02-13 | ETN | 389.91 | 392.19 | 382.99 | 386.97 | 386.97 | 2.254e+6 |
| 2026-02-13 | FANG | 164.73 | 168.37 | 164.46 | 167.22 | 167.22 | 1.406e+6 |
| 2026-02-13 | INTU | 395.8 | 406.14 | 388.12 | 398.17 | 398.17 | 4.888e+6 |
| 2026-02-13 | EW | 76.62 | 77.56 | 75.51 | 75.87 | 75.87 | 5.346e+6 |
| 2026-02-13 | CHRW | 171.3 | 179.57 | 167.27 | 175.41 | 175.41 | 6.398e+6 |
| 2026-02-13 | BF-B | 30.13 | 30.3 | 28.95 | 29.68 | 29.68 | 3.845e+6 |
| 2026-02-13 | HUBB | 512.67 | 524.63 | 507.72 | 522.7 | 522.7 | 708,403 |
| 2026-02-13 | F | 13.71 | 14.17 | 13.68 | 13.95 | 13.95 | 8.740e+7 |
| 2026-02-13 | GEN | 23.36 | 23.85 | 23.32 | 23.6 | 23.6 | 7.118e+6 |
| 2026-02-13 | LUMN | 7.96 | 8.4 | 7.77 | 8.39 | 8.39 | 1.519e+7 |
| 2026-02-13 | EL | 105.88 | 108.9 | 105.67 | 107.9 | 107.9 | 3.414e+6 |
| 2026-02-13 | LEN | 120.13 | 123.51 | 120.13 | 121.64 | 121.64 | 2.572e+6 |
| 2026-02-13 | LVS | 56.24 | 57.72 | 55.68 | 56.82 | 56.82 | 4.636e+6 |
| 2026-02-13 | FE | 48.3 | 49.62 | 48.21 | 49.58 | 49.58 | 6.336e+6 |