Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
33301–33350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-12 | HUM | 171.83 | 180.88 | 169.64 | 177.93 | 177.93 | 3.327e+6 |
| 2026-02-12 | ES | 68.75 | 69.98 | 68.49 | 68.77 | 68.77 | 2.811e+6 |
| 2026-02-12 | HPE | 23.02 | 23.18 | 21.71 | 22.06 | 22.06 | 3.032e+7 |
| 2026-02-12 | EXPE | 238.87 | 247.61 | 219.17 | 226.75 | 226.75 | 6.144e+6 |
| 2026-02-12 | HWM | 235.7 | 256.58 | 235.68 | 244.68 | 244.68 | 5.211e+6 |
| 2026-02-12 | COST | 977.33 | 1,007.74 | 976.72 | 997.41 | 997.41 | 2.970e+6 |
| 2026-02-12 | CRM | 185.5 | 187.85 | 179.79 | 184.97 | 184.97 | 1.685e+7 |
| 2026-02-12 | APD | 292.25 | 294.61 | 287.95 | 289.68 | 289.68 | 1.183e+6 |
| 2026-02-12 | APTV | 84.37 | 86.47 | 82.3 | 83 | 83 | 2.671e+6 |
| 2026-02-12 | ETR | 99.13 | 102.38 | 98.47 | 101.41 | 101.41 | 5.096e+6 |
| 2026-02-12 | CPAY | 349.46 | 355.55 | 320.93 | 321.32 | 321.32 | 837,200 |
| 2026-02-12 | CNP | 40.78 | 41.64 | 40.68 | 41.2 | 41.2 | 6.403e+6 |
| 2026-02-12 | APH | 147.01 | 148.58 | 143.41 | 143.45 | 143.45 | 1.135e+7 |
| 2026-02-12 | IEX | 212.33 | 213.67 | 203.95 | 204.41 | 204.41 | 1.237e+6 |
| 2026-02-12 | LUV | 51.98 | 52.51 | 49.58 | 50.61 | 50.61 | 1.319e+7 |
| 2026-02-12 | HP | 33.66 | 33.8 | 31.49 | 32.41 | 32.41 | 2.587e+6 |
| 2026-02-12 | IT | 162.2 | 163.25 | 152.63 | 153.63 | 153.63 | 2.344e+6 |
| 2026-02-12 | HSIC | 81.78 | 82.8 | 78.11 | 78.43 | 78.43 | 1.870e+6 |
| 2026-02-12 | HIG | 142.41 | 143.18 | 140.93 | 141.29 | 141.29 | 1.585e+6 |
| 2026-02-12 | CPB | 28.86 | 28.94 | 28.25 | 28.51 | 28.51 | 5.863e+6 |
| 2026-02-12 | ARES | 136.49 | 137.28 | 130.23 | 132.14 | 132.14 | 3.680e+6 |
| 2026-02-12 | LW | 49.86 | 50.14 | 48.92 | 49.87 | 49.87 | 1.489e+6 |
| 2026-02-12 | FDS | 193.19 | 202.72 | 189.6 | 200.91 | 200.91 | 2.186e+6 |
| 2026-02-12 | COF | 215.25 | 216.02 | 202.9 | 205.22 | 205.22 | 6.979e+6 |
| 2026-02-12 | IBM | 268.32 | 269.31 | 255.34 | 257.62 | 257.62 | 1.257e+7 |
| 2026-02-12 | LLY | 1,021.41 | 1,056.26 | 1,008.58 | 1,034.76 | 1,034.76 | 3.592e+6 |
| 2026-02-12 | HOOD | 78.87 | 79 | 70.43 | 71.12 | 71.12 | 5.757e+7 |
| 2026-02-12 | IP | 47.99 | 49.02 | 47.46 | 47.97 | 47.97 | 8.222e+6 |
| 2026-02-12 | EVRG | 78.49 | 80.05 | 78.21 | 79.35 | 79.35 | 2.469e+6 |
| 2026-02-12 | LMT | 626.7 | 640.87 | 626.7 | 634.09 | 634.09 | 1.746e+6 |
| 2026-02-12 | LOW | 288.01 | 291.66 | 283.71 | 284.17 | 284.17 | 3.660e+6 |
| 2026-02-12 | FBIN | 63.56 | 64.06 | 61.43 | 61.55 | 61.55 | 2.929e+6 |
| 2026-02-12 | ETSY | 47.41 | 48 | 45.76 | 46.24 | 46.24 | 5.333e+6 |
| 2026-02-12 | INCY | 98.87 | 102.2 | 97.9 | 100.75 | 100.75 | 1.701e+6 |
| 2026-02-12 | HST | 19.85 | 20.11 | 19.06 | 19.33 | 19.33 | 1.070e+7 |
| 2026-02-12 | COR | 364.16 | 373.38 | 345.64 | 349.65 | 349.65 | 2.066e+6 |
| 2026-02-12 | FCX | 65.82 | 65.83 | 61.11 | 61.9 | 61.9 | 2.346e+7 |
| 2026-02-12 | LRCX | 236.04 | 238.62 | 229.36 | 231.01 | 231.01 | 1.066e+7 |
| 2026-02-12 | HSY | 227.77 | 229.48 | 222.9 | 223.07 | 223.07 | 2.447e+6 |
| 2026-02-12 | CMS | 73.66 | 74.47 | 73.35 | 73.6 | 73.6 | 4.717e+6 |
| 2026-02-12 | IFF | 78.42 | 83.51 | 76.95 | 81.02 | 81.02 | 4.173e+6 |
| 2026-02-12 | CPRI | 20.79 | 21.01 | 19.86 | 19.97 | 19.97 | 2.440e+6 |
| 2026-02-12 | ARE | 52.87 | 53.8 | 49.32 | 49.62 | 49.62 | 3.305e+6 |
| 2026-02-12 | J | 141.63 | 143.37 | 125.31 | 130.77 | 130.77 | 2.773e+6 |
| 2026-02-12 | CMG | 37.45 | 37.61 | 35.53 | 35.84 | 35.84 | 3.051e+7 |
| 2026-02-12 | AVGO | 343.11 | 345.57 | 328.87 | 330.48 | 330.48 | 2.201e+7 |
| 2026-02-12 | LDOS | 174.79 | 179.03 | 168.77 | 171.02 | 171.02 | 1.477e+6 |
| 2026-02-12 | ED | 108.24 | 111.11 | 107.7 | 109.93 | 109.93 | 1.523e+6 |
| 2026-02-12 | CE | 60.66 | 61.88 | 57.37 | 58.76 | 58.76 | 3.949e+6 |
| 2026-02-12 | CAH | 224.63 | 228.6 | 213.23 | 214.54 | 214.54 | 3.167e+6 |