Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
33351–33400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-12 | EOG | 117.75 | 117.75 | 114.04 | 116.94 | 116.94 | 8.307e+6 |
| 2026-02-12 | LULU | 176.8 | 178.98 | 168.39 | 169.53 | 169.53 | 2.600e+6 |
| 2026-02-12 | ECL | 303.79 | 305.7 | 299.82 | 299.89 | 299.89 | 1.811e+6 |
| 2026-02-12 | IQV | 162.93 | 170 | 156.67 | 168.85 | 168.85 | 7.056e+6 |
| 2026-02-12 | M | 21.76 | 22.46 | 21.22 | 21.59 | 21.59 | 7.171e+6 |
| 2026-02-12 | GDDY | 90.6 | 91.2 | 88.19 | 88.26 | 88.26 | 2.698e+6 |
| 2026-02-12 | APP | 404 | 404.88 | 365.01 | 366.91 | 366.91 | 1.879e+7 |
| 2026-02-12 | AVY | 192.76 | 196.57 | 192.62 | 194.59 | 194.59 | 646,200 |
| 2026-02-12 | IDXX | 651.49 | 651.57 | 616.14 | 617.2 | 617.2 | 629,030 |
| 2026-02-12 | EA | 202.31 | 202.59 | 200.01 | 200.27 | 200.27 | 4.250e+6 |
| 2026-02-12 | CMI | 595.75 | 602.93 | 577.2 | 584.98 | 584.98 | 996,657 |
| 2026-02-12 | GOOG | 312.13 | 316.25 | 307.93 | 309.15 | 309.15 | 2.819e+7 |
| 2026-02-12 | ADM | 68.3 | 69.11 | 67.63 | 68.53 | 68.53 | 3.508e+6 |
| 2026-02-12 | ERIE | 278.26 | 284.65 | 276.51 | 281.32 | 281.32 | 161,233 |
| 2026-02-12 | CBOE | 270.08 | 273.73 | 266.84 | 269.93 | 269.93 | 743,700 |
| 2026-02-12 | HAL | 34.96 | 35.21 | 33.45 | 34.12 | 34.12 | 1.497e+7 |
| 2026-02-12 | ICE | 151.15 | 151.64 | 143.72 | 149.35 | 149.35 | 1.183e+7 |
| 2026-02-12 | APO | 126.12 | 128.75 | 121.72 | 124.34 | 124.34 | 7.364e+6 |
| 2026-02-12 | FRT | 106.85 | 107.39 | 103.6 | 103.64 | 103.64 | 1.562e+6 |
| 2026-02-12 | KMX | 44.77 | 45.98 | 40.07 | 40.96 | 40.96 | 7.763e+6 |
| 2026-02-12 | EW | 79.29 | 79.63 | 76.06 | 76.44 | 76.44 | 5.383e+6 |
| 2026-02-12 | EMR | 154.52 | 156.79 | 143.71 | 143.84 | 143.84 | 9.898e+6 |
| 2026-02-12 | FANG | 166.02 | 167.73 | 162.49 | 165.52 | 165.52 | 2.317e+6 |
| 2026-02-12 | FIS | 48.01 | 48.48 | 45.77 | 46.55 | 46.55 | 8.633e+6 |
| 2026-02-12 | HII | 398.8 | 412.2 | 394.23 | 405.49 | 405.49 | 625,303 |
| 2026-02-12 | CME | 293.7 | 300.22 | 288.38 | 294.6 | 294.6 | 2.467e+6 |
| 2026-02-12 | BBWI | 22.46 | 23.37 | 22.3 | 22.67 | 22.67 | 5.007e+6 |
| 2026-02-12 | KEY | 22.41 | 22.61 | 21.29 | 21.55 | 21.55 | 1.663e+7 |
| 2026-02-12 | ETN | 397.66 | 406.06 | 386.24 | 388.05 | 388.05 | 4.604e+6 |
| 2026-02-12 | HUBB | 518.79 | 532.35 | 513.35 | 514.62 | 514.62 | 1.078e+6 |
| 2026-02-12 | LII | 560.7 | 573.81 | 552.3 | 556.91 | 556.91 | 883,228 |
| 2026-02-12 | F | 13.58 | 14.03 | 13.53 | 13.68 | 13.68 | 1.333e+8 |
| 2026-02-12 | LEN | 121.15 | 123.32 | 120.07 | 120.19 | 120.19 | 2.512e+6 |
| 2026-02-12 | INTC | 47.8 | 48.95 | 46.19 | 46.48 | 46.48 | 8.832e+7 |
| 2026-02-12 | COHR | 227.26 | 227.47 | 209.23 | 216.1 | 216.1 | 6.734e+6 |
| 2026-02-12 | LUMN | 7.96 | 8.24 | 7.68 | 8 | 8 | 1.529e+7 |
| 2026-02-12 | KMI | 31.22 | 31.7 | 31.13 | 31.4 | 31.4 | 1.538e+7 |
| 2026-02-12 | AMCR | 49.21 | 49.7 | 48.63 | 49.1 | 49.1 | 6.945e+6 |
| 2026-02-12 | CHRW | 195.96 | 196.17 | 148.85 | 167.21 | 167.21 | 1.643e+7 |
| 2026-02-12 | BKR | 60.76 | 61.83 | 60.2 | 60.96 | 60.96 | 9.846e+6 |
| 2026-02-12 | FISV | 62.53 | 62.75 | 58.53 | 58.82 | 58.82 | 1.040e+7 |
| 2026-02-12 | COTY | 2.52 | 2.57 | 2.46 | 2.5 | 2.5 | 8.730e+6 |
| 2026-02-12 | DUK | 123.28 | 125.93 | 123.19 | 123.98 | 123.98 | 7.095e+6 |
| 2026-02-12 | HPQ | 18.7 | 18.95 | 17.97 | 18.57 | 18.57 | 2.631e+7 |
| 2026-02-12 | FTI | 61.71 | 62.58 | 60.1 | 60.95 | 60.95 | 3.689e+6 |
| 2026-02-12 | LVS | 57.53 | 58.88 | 56 | 56.5 | 56.5 | 7.015e+6 |
| 2026-02-12 | KIM | 21.8 | 22.61 | 21.8 | 22.07 | 22.07 | 7.468e+6 |
| 2026-02-12 | GT | 9.55 | 9.97 | 9.29 | 9.34 | 9.34 | 1.098e+7 |
| 2026-02-12 | JBHT | 231.44 | 233.96 | 208.47 | 218.31 | 218.31 | 3.273e+6 |
| 2026-02-12 | INVH | 26.96 | 27.08 | 26.45 | 26.52 | 26.52 | 6.789e+6 |