Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
33201–33250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-12 | FFIV | 281.03 | 281.03 | 259.67 | 262.02 | 262.02 | 944,694 |
| 2026-02-12 | FLS | 86.78 | 88.72 | 86.11 | 86.76 | 86.76 | 2.157e+6 |
| 2026-02-12 | EME | 814.59 | 834.58 | 781.11 | 782.54 | 782.54 | 527,527 |
| 2026-02-12 | HLT | 325.21 | 333.55 | 320.05 | 321.87 | 321.87 | 2.868e+6 |
| 2026-02-12 | GRMN | 206.23 | 207.22 | 200.42 | 202.44 | 202.44 | 1.110e+6 |
| 2026-02-12 | DGX | 210.88 | 212.27 | 205.91 | 205.96 | 205.96 | 1.672e+6 |
| 2026-02-12 | JNJ | 239.21 | 245.05 | 238.42 | 243.26 | 243.26 | 1.025e+7 |
| 2026-02-12 | HCA | 531.2 | 552.07 | 529.07 | 534.42 | 534.42 | 1.657e+6 |
| 2026-02-12 | COIN | 153.1 | 153.2 | 139.36 | 141.09 | 141.09 | 1.999e+7 |
| 2026-02-12 | IPGP | 116.7 | 154.21 | 115.87 | 150.25 | 150.25 | 2.484e+6 |
| 2026-02-12 | BMY | 59.39 | 60.31 | 58.65 | 59.25 | 59.25 | 1.402e+7 |
| 2026-02-12 | CRWD | 418.9 | 420.67 | 402.29 | 411.54 | 411.54 | 3.503e+6 |
| 2026-02-12 | GPC | 148.64 | 150.19 | 145.17 | 146.27 | 146.27 | 1.885e+6 |
| 2026-02-12 | FOXA | 60.68 | 60.9 | 55.76 | 56.15 | 56.15 | 9.961e+6 |
| 2026-02-12 | LKQ | 34.01 | 34.46 | 33.19 | 33.31 | 33.31 | 2.104e+6 |
| 2026-02-12 | CRL | 157.49 | 162.62 | 148.34 | 158.74 | 158.74 | 2.827e+6 |
| 2026-02-12 | FIX | 1,345.03 | 1,397.73 | 1,297.79 | 1,298.84 | 1,298.84 | 505,807 |
| 2026-02-12 | CA | 24.96 | 24.99 | 24.96 | 24.98 | 24.98 | 710 |
| 2026-02-12 | ITW | 298.03 | 301.25 | 296 | 296.64 | 296.64 | 2.080e+6 |
| 2026-02-12 | GLW | 133.07 | 136.57 | 131.16 | 131.26 | 131.26 | 1.228e+7 |
| 2026-02-12 | GE | 317.32 | 324.41 | 311.21 | 312.44 | 312.44 | 6.164e+6 |
| 2026-02-12 | MAS | 76.55 | 78.07 | 75.95 | 76.84 | 76.84 | 4.569e+6 |
| 2026-02-12 | DASH | 176.66 | 178.59 | 160.7 | 161.14 | 161.14 | 9.977e+6 |
| 2026-02-12 | CRH | 125.18 | 126.16 | 119.79 | 121.98 | 121.98 | 6.885e+6 |
| 2026-02-12 | ISRG | 496.12 | 497.84 | 475.83 | 478.6 | 478.6 | 2.967e+6 |
| 2026-02-12 | EPAM | 176.62 | 177.98 | 160.13 | 163.12 | 163.12 | 2.102e+6 |
| 2026-02-12 | FTV | 58.94 | 59.61 | 54.91 | 55.94 | 55.94 | 1.257e+7 |
| 2026-02-12 | FAST | 47.1 | 47.58 | 45.2 | 45.3 | 45.3 | 1.018e+7 |
| 2026-02-12 | GNW | 9.14 | 9.17 | 8.86 | 9 | 9 | 3.151e+6 |
| 2026-02-12 | GL | 143.3 | 144.6 | 141.27 | 143.76 | 143.76 | 524,050 |
| 2026-02-12 | HD | 390.94 | 394.99 | 386.42 | 387.63 | 387.63 | 3.702e+6 |
| 2026-02-12 | DLR | 177.96 | 183.54 | 175.79 | 179.09 | 179.09 | 4.575e+6 |
| 2026-02-12 | DOW | 33.81 | 34.03 | 31.7 | 32.27 | 32.27 | 1.569e+7 |
| 2026-02-12 | CTVA | 75.53 | 75.93 | 73.8 | 73.94 | 73.94 | 4.671e+6 |
| 2026-02-12 | IRM | 102.78 | 110.02 | 102.56 | 105.15 | 105.15 | 5.865e+6 |
| 2026-02-12 | CZR | 19.89 | 20.07 | 17.95 | 19 | 19 | 9.729e+6 |
| 2026-02-12 | ILMN | 118.15 | 118.15 | 112.65 | 114.44 | 114.44 | 3.218e+6 |
| 2026-02-12 | GD | 347.11 | 350.92 | 338.79 | 339.18 | 339.18 | 2.064e+6 |
| 2026-02-12 | GOOGL | 311.87 | 316.01 | 306.98 | 308.78 | 308.78 | 4.776e+7 |
| 2026-02-12 | COP | 109.53 | 110.29 | 107.06 | 109.16 | 109.16 | 1.252e+7 |
| 2026-02-12 | ENPH | 48.02 | 48.49 | 43.03 | 44.14 | 44.14 | 8.674e+6 |
| 2026-02-12 | EMC | 34.24 | 34.24 | 33.52 | 33.58 | 33.58 | 14,009 |
| 2026-02-12 | FOX | 55.22 | 55.25 | 50.76 | 51.12 | 51.12 | 2.548e+6 |
| 2026-02-12 | AJG | 204.56 | 207.24 | 194.41 | 204.17 | 204.17 | 6.243e+6 |
| 2026-02-12 | FITB | 54.19 | 54.93 | 52.25 | 52.68 | 52.68 | 1.169e+7 |
| 2026-02-12 | GME | 24.21 | 24.37 | 23.36 | 23.52 | 23.52 | 6.685e+6 |
| 2026-02-12 | FTNT | 87.55 | 88.6 | 82.97 | 84.26 | 84.26 | 7.806e+6 |
| 2026-02-12 | INTU | 396.72 | 407.74 | 389.94 | 396.73 | 396.73 | 4.334e+6 |
| 2026-02-12 | LNT | 68.18 | 69.74 | 68.13 | 69.16 | 69.16 | 3.093e+6 |
| 2026-02-12 | CNC | 40.4 | 40.83 | 39 | 39.18 | 39.18 | 8.830e+6 |