Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
32801–32850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | ISRG | 480.5 | 495.57 | 479.61 | 485.84 | 485.84 | 1.985e+6 |
| 2026-02-13 | GPN | 68.79 | 69.26 | 67.87 | 68.26 | 68.26 | 3.709e+6 |
| 2026-02-13 | FIX | 1,311.8 | 1,353.76 | 1,275.71 | 1,336.73 | 1,336.73 | 297,778 |
| 2026-02-13 | AVGO | 329.16 | 333.62 | 324.01 | 324.49 | 324.49 | 1.840e+7 |
| 2026-02-13 | GS | 889.73 | 901.25 | 864.45 | 900.4 | 900.4 | 2.623e+6 |
| 2026-02-13 | KVUE | 18.42 | 18.58 | 18.31 | 18.48 | 18.48 | 4.544e+7 |
| 2026-02-13 | GWW | 1,115.24 | 1,140.22 | 1,108.82 | 1,129.13 | 1,129.13 | 319,548 |
| 2026-02-13 | IBKR | 72.92 | 75.18 | 71.43 | 74.67 | 74.67 | 4.385e+6 |
| 2026-02-13 | HLT | 324.01 | 324.66 | 313.3 | 314.32 | 314.32 | 2.404e+6 |
| 2026-02-13 | HAS | 101.08 | 102.85 | 100.27 | 101.75 | 101.75 | 2.435e+6 |
| 2026-02-13 | FLR | 45.55 | 46.21 | 44.64 | 45.48 | 45.48 | 2.976e+6 |
| 2026-02-13 | EG | 332.51 | 335.94 | 329.55 | 335.93 | 335.93 | 451,225 |
| 2026-02-13 | IQV | 169.98 | 172.52 | 165.6 | 166.94 | 166.94 | 4.266e+6 |
| 2026-02-13 | HBAN | 17.04 | 17.22 | 16.9 | 17.09 | 17.09 | 2.121e+7 |
| 2026-02-13 | DECK | 116.02 | 116.83 | 113.4 | 115.73 | 115.73 | 1.899e+6 |
| 2026-02-13 | IVZ | 26.03 | 26.37 | 25.52 | 26.32 | 26.32 | 3.787e+6 |
| 2026-02-13 | GM | 80.3 | 81.32 | 79.86 | 80.89 | 80.89 | 6.314e+6 |
| 2026-02-13 | FRT | 104.71 | 106.47 | 102.79 | 103.68 | 103.68 | 1.447e+6 |
| 2026-02-13 | JCI | 138.12 | 139.55 | 137.44 | 138.81 | 138.81 | 3.844e+6 |
| 2026-02-13 | FMC | 14.44 | 14.72 | 14.26 | 14.27 | 14.27 | 3.021e+6 |
| 2026-02-13 | DRI | 211.06 | 213.38 | 208.84 | 209.88 | 209.88 | 969,146 |
| 2026-02-13 | MAC | 17.78 | 18.38 | 17.64 | 18.35 | 18.35 | 3.341e+6 |
| 2026-02-13 | JKHY | 157.58 | 158.78 | 155.84 | 156.12 | 156.12 | 1.121e+6 |
| 2026-02-13 | CSGP | 45.34 | 45.9 | 44.55 | 44.99 | 44.99 | 5.527e+6 |
| 2026-02-13 | HPQ | 18.8 | 19.42 | 18.75 | 18.95 | 18.95 | 2.058e+7 |
| 2026-02-13 | JPM | 297 | 302.74 | 295.01 | 301.01 | 301.01 | 9.115e+6 |
| 2026-02-13 | DASH | 161.29 | 166.79 | 159.47 | 160.34 | 160.34 | 7.293e+6 |
| 2026-02-13 | CPRT | 37.06 | 37.91 | 36.97 | 37.49 | 37.49 | 9.365e+6 |
| 2026-02-13 | KEYS | 229.98 | 235.8 | 228.35 | 233.51 | 233.51 | 825,819 |
| 2026-02-13 | FOSL | 3.82 | 3.92 | 3.74 | 3.8 | 3.8 | 224,600 |
| 2026-02-13 | JBL | 252.05 | 256.99 | 247.87 | 254.44 | 254.44 | 1.034e+6 |
| 2026-02-13 | KHC | 23.94 | 24.52 | 23.89 | 24.39 | 24.39 | 1.389e+7 |
| 2026-02-13 | LNT | 69.14 | 70.85 | 69.14 | 70.66 | 70.66 | 2.762e+6 |
| 2026-02-13 | EXR | 141.95 | 144.75 | 138.94 | 144.68 | 144.68 | 2.161e+6 |
| 2026-02-13 | CRH | 121.08 | 125.4 | 120.84 | 125.07 | 125.07 | 4.191e+6 |
| 2026-02-13 | COIN | 153.7 | 167.65 | 146.16 | 164.32 | 164.32 | 3.241e+7 |
| 2026-02-13 | BBWI | 22.93 | 23.97 | 22.69 | 23.87 | 23.87 | 5.425e+6 |
| 2026-02-13 | CPT | 106.8 | 108.16 | 106.39 | 107.35 | 107.35 | 1.389e+6 |
| 2026-02-13 | GEHC | 78.62 | 82.06 | 78.45 | 80.31 | 80.31 | 5.692e+6 |
| 2026-02-13 | JEF | 53.5 | 54.11 | 52.61 | 52.91 | 52.91 | 3.700e+6 |
| 2026-02-13 | EPAM | 165 | 167.85 | 162.23 | 166.37 | 166.37 | 1.146e+6 |
| 2026-02-13 | EMC | 33.56 | 33.78 | 33.28 | 33.73 | 33.73 | 14,049 |
| 2026-02-13 | HAL | 33.98 | 34.37 | 33.66 | 33.8 | 33.8 | 1.153e+7 |
| 2026-02-13 | ICE | 150.81 | 152.87 | 150.48 | 151.79 | 151.79 | 4.166e+6 |
| 2026-02-13 | FSLR | 218.7 | 228.91 | 216.73 | 225.65 | 225.65 | 2.630e+6 |
| 2026-02-13 | GEV | 814.51 | 822.61 | 794.63 | 801.65 | 801.65 | 2.021e+6 |
| 2026-02-13 | GILD | 151.03 | 156.06 | 150.6 | 154.1 | 154.1 | 6.862e+6 |
| 2026-02-13 | LH | 276.81 | 282.19 | 276.81 | 281.92 | 281.92 | 702,500 |
| 2026-02-13 | COO | 82.02 | 84.23 | 82.02 | 82.99 | 82.99 | 2.177e+6 |
| 2026-02-13 | CTRA | 30.44 | 31.34 | 30.4 | 31.14 | 31.14 | 6.031e+6 |