Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
32851–32900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | FAST | 45.46 | 46.29 | 44.79 | 46.16 | 46.16 | 9.921e+6 |
| 2026-02-13 | GIS | 47.76 | 47.93 | 46.79 | 47.54 | 47.54 | 5.770e+6 |
| 2026-02-13 | HRB | 28.52 | 30.72 | 28.23 | 30.64 | 30.64 | 5.539e+6 |
| 2026-02-13 | EBAY | 79.42 | 82.19 | 79.04 | 82.11 | 82.11 | 6.154e+6 |
| 2026-02-13 | GRMN | 204.24 | 215.51 | 203.65 | 213.92 | 213.92 | 1.557e+6 |
| 2026-02-13 | FOX | 52.33 | 52.33 | 50.79 | 51.28 | 51.28 | 2.001e+6 |
| 2026-02-13 | ILMN | 115.2 | 117.47 | 114.94 | 116.81 | 116.81 | 1.903e+6 |
| 2026-02-13 | GOOGL | 307.52 | 308.42 | 303.5 | 305.51 | 305.51 | 3.850e+7 |
| 2026-02-13 | GL | 142.88 | 145.61 | 142.81 | 143.91 | 143.91 | 470,500 |
| 2026-02-13 | FOXA | 56.34 | 57.12 | 55.82 | 56.08 | 56.08 | 6.077e+6 |
| 2026-02-13 | IRM | 106.14 | 110 | 105.24 | 108.95 | 108.95 | 4.050e+6 |
| 2026-02-13 | GD | 340.39 | 347.82 | 340.08 | 346.03 | 346.03 | 1.534e+6 |
| 2026-02-13 | AJG | 205.51 | 211.4 | 201.46 | 207.81 | 207.81 | 4.973e+6 |
| 2026-02-13 | LII | 556.73 | 565.52 | 552.46 | 564.99 | 564.99 | 442,804 |
| 2026-02-13 | FISV | 59.25 | 60.08 | 58.57 | 59.36 | 59.36 | 1.209e+7 |
| 2026-02-13 | FLS | 87.12 | 90.21 | 86.64 | 89.42 | 89.42 | 3.194e+6 |
| 2026-02-13 | IPGP | 147.57 | 155.82 | 139.1 | 153.91 | 153.91 | 1.335e+6 |
| 2026-02-13 | CRWD | 416.91 | 432.85 | 412.58 | 429.64 | 429.64 | 3.537e+6 |
| 2026-02-13 | FTNT | 84.55 | 86.53 | 83.6 | 85.56 | 85.56 | 8.092e+6 |
| 2026-02-13 | GPC | 146.47 | 147.94 | 145.02 | 145.83 | 145.83 | 1.203e+6 |
| 2026-02-13 | CRL | 160.44 | 163.32 | 156.58 | 161.35 | 161.35 | 1.102e+6 |
| 2026-02-13 | ENPH | 44.21 | 44.87 | 43 | 43.49 | 43.49 | 4.749e+6 |
| 2026-02-13 | DXCM | 64.44 | 71.34 | 62.86 | 70.02 | 70.02 | 1.102e+7 |
| 2026-02-13 | EME | 784.29 | 808.65 | 777.13 | 800.42 | 800.42 | 309,520 |
| 2026-02-13 | FFIV | 265.37 | 275.38 | 262.89 | 273.93 | 273.93 | 586,500 |
| 2026-02-13 | DOW | 32.24 | 32.76 | 31.94 | 32.11 | 32.11 | 1.018e+7 |
| 2026-02-13 | APP | 365 | 391.85 | 359 | 390.55 | 390.55 | 9.094e+6 |
| 2026-02-13 | GME | 23.61 | 24.09 | 23.44 | 23.57 | 23.57 | 6.332e+6 |
| 2026-02-13 | COP | 108.73 | 110.38 | 108.73 | 109.75 | 109.75 | 6.836e+6 |
| 2026-02-13 | INFO | 24.4 | 24.5 | 24.37 | 24.43 | 24.43 | 12,800 |
| 2026-02-13 | HD | 387.61 | 391.38 | 384.53 | 388.45 | 388.45 | 2.876e+6 |
| 2026-02-13 | ELV | 334.82 | 344.72 | 332.33 | 344.67 | 344.67 | 1.428e+6 |
| 2026-02-13 | GE | 314.76 | 326.2 | 313.06 | 314.95 | 314.95 | 4.394e+6 |
| 2026-02-13 | HRL | 23.26 | 23.65 | 23.26 | 23.45 | 23.45 | 3.658e+6 |
| 2026-02-13 | MAS | 75.03 | 75.94 | 74.29 | 75.5 | 75.5 | 2.651e+6 |
| 2026-02-13 | LKQ | 33.5 | 33.68 | 33.11 | 33.37 | 33.37 | 1.810e+6 |
| 2026-02-13 | GT | 9.43 | 9.63 | 9.3 | 9.44 | 9.44 | 6.937e+6 |
| 2026-02-13 | DGX | 206.58 | 208.48 | 203.69 | 205.97 | 205.97 | 1.355e+6 |
| 2026-02-13 | FTI | 60.94 | 61.92 | 60.39 | 61.27 | 61.27 | 2.960e+6 |
| 2026-02-13 | EQR | 62.44 | 63.49 | 61.96 | 63.1 | 63.1 | 3.252e+6 |
| 2026-02-13 | FITB | 52.29 | 52.88 | 51.62 | 52.39 | 52.39 | 9.164e+6 |
| 2026-02-13 | EQIX | 946.9 | 957.05 | 932.39 | 946.32 | 946.32 | 1.064e+6 |
| 2026-02-13 | CTVA | 73.7 | 75.25 | 73.7 | 74.86 | 74.86 | 3.500e+6 |
| 2026-02-13 | CZR | 18.7 | 18.93 | 18.03 | 18.14 | 18.14 | 9.016e+6 |
| 2026-02-13 | EFX | 189.83 | 194.67 | 187.72 | 191.62 | 191.62 | 1.314e+6 |
| 2026-02-13 | GNW | 8.95 | 9.01 | 8.84 | 8.92 | 8.92 | 3.027e+6 |
| 2026-02-13 | HCA | 534.2 | 544.64 | 530.37 | 539.48 | 539.48 | 1.077e+6 |
| 2026-02-13 | CNC | 38.85 | 40.68 | 38.85 | 40.58 | 40.58 | 4.541e+6 |
| 2026-02-13 | DLR | 180.28 | 180.77 | 177.78 | 179.75 | 179.75 | 2.375e+6 |
| 2026-02-13 | GLW | 130.17 | 133.35 | 124.57 | 133.21 | 133.21 | 1.095e+7 |