Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
33401–33450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-12 | GNRC | 218.74 | 229.16 | 214.45 | 215.73 | 215.73 | 2.568e+6 |
| 2026-02-12 | HOLX | 75.17 | 75.22 | 74.89 | 74.91 | 74.91 | 2.814e+6 |
| 2026-02-12 | CF | 95.95 | 96.07 | 92.94 | 93.28 | 93.28 | 2.221e+6 |
| 2026-02-12 | JEF | 57.24 | 57.62 | 52.18 | 53.27 | 53.27 | 5.825e+6 |
| 2026-02-12 | LYB | 58.64 | 59.61 | 56.5 | 57.09 | 57.09 | 7.498e+6 |
| 2026-02-12 | EL | 105.95 | 110.31 | 105.87 | 106.09 | 106.09 | 5.383e+6 |
| 2026-02-12 | EQR | 64.18 | 64.31 | 61.42 | 62.3 | 62.3 | 5.050e+6 |
| 2026-02-12 | FE | 47.66 | 48.73 | 47.61 | 48.34 | 48.34 | 6.928e+6 |
| 2026-02-12 | GPN | 72.11 | 72.47 | 67.67 | 68.74 | 68.74 | 3.911e+6 |
| 2026-02-12 | GEN | 24.45 | 24.47 | 23.11 | 23.31 | 23.31 | 7.242e+6 |
| 2026-02-12 | EG | 330.52 | 335.91 | 329.06 | 334.04 | 334.04 | 633,200 |
| 2026-02-12 | DHI | 164.4 | 167.69 | 163.61 | 164.09 | 164.09 | 4.462e+6 |
| 2026-02-12 | GS | 951.16 | 963.32 | 899.24 | 899.81 | 899.81 | 3.189e+6 |
| 2026-02-12 | KVUE | 18.25 | 18.75 | 18.22 | 18.33 | 18.33 | 6.474e+7 |
| 2026-02-12 | GWW | 1,201.56 | 1,216.16 | 1,112.16 | 1,114.34 | 1,114.34 | 789,706 |
| 2026-02-12 | FLR | 47.59 | 48.51 | 45 | 45.67 | 45.67 | 2.923e+6 |
| 2026-02-12 | BF-B | 29.92 | 30.51 | 29.44 | 30.39 | 30.39 | 5.585e+6 |
| 2026-02-12 | HAS | 105.16 | 106.24 | 100.51 | 100.87 | 100.87 | 3.226e+6 |
| 2026-02-12 | DECK | 117.32 | 119.57 | 114.81 | 116.02 | 116.02 | 2.497e+6 |
| 2026-02-12 | HBAN | 17.91 | 18.04 | 17.01 | 17.16 | 17.16 | 3.772e+7 |
| 2026-02-12 | FDX | 364.64 | 379.32 | 360.95 | 367.97 | 367.97 | 3.682e+6 |
| 2026-02-12 | IBKR | 76.58 | 77.58 | 72.16 | 72.98 | 72.98 | 6.888e+6 |
| 2026-02-12 | EBAY | 82.51 | 82.73 | 79.03 | 79.15 | 79.15 | 5.304e+6 |
| 2026-02-12 | IVZ | 26.49 | 26.71 | 24.93 | 25.82 | 25.82 | 8.610e+6 |
| 2026-02-12 | FMC | 15.88 | 16.16 | 14.32 | 14.46 | 14.46 | 4.721e+6 |
| 2026-02-12 | GM | 80.02 | 81.97 | 79.41 | 79.74 | 79.74 | 6.863e+6 |
| 2026-02-12 | JCI | 141.69 | 142.73 | 137.66 | 138.14 | 138.14 | 5.475e+6 |
| 2026-02-12 | DRI | 212.4 | 215.48 | 210.84 | 211.23 | 211.23 | 1.060e+6 |
| 2026-02-12 | MAC | 18.85 | 18.99 | 17.46 | 17.65 | 17.65 | 3.514e+6 |
| 2026-02-12 | JKHY | 166.25 | 167.31 | 153.62 | 156.9 | 156.9 | 2.566e+6 |
| 2026-02-12 | CSGP | 47.72 | 48.04 | 43.92 | 45.03 | 45.03 | 1.033e+7 |
| 2026-02-12 | COO | 83.24 | 83.24 | 80.99 | 81.7 | 81.7 | 1.716e+6 |
| 2026-02-12 | JPM | 310.68 | 312.02 | 298.49 | 301.1 | 301.1 | 1.344e+7 |
| 2026-02-12 | FOSL | 3.96 | 3.96 | 3.61 | 3.82 | 3.82 | 396,700 |
| 2026-02-12 | CPRT | 39.5 | 39.61 | 36.52 | 36.72 | 36.72 | 1.791e+7 |
| 2026-02-12 | KEYS | 239.13 | 242.62 | 228.7 | 229.48 | 229.48 | 1.430e+6 |
| 2026-02-12 | JBL | 263.58 | 269.02 | 250.42 | 250.99 | 250.99 | 1.219e+6 |
| 2026-02-12 | EIX | 66.45 | 68.79 | 66.45 | 68.25 | 68.25 | 6.171e+6 |
| 2026-02-12 | KHC | 24.07 | 24.36 | 23.78 | 23.92 | 23.92 | 1.869e+7 |
| 2026-02-12 | CPT | 110.67 | 110.67 | 104.84 | 106.32 | 106.32 | 1.787e+6 |
| 2026-02-12 | EXR | 141.42 | 143.88 | 140.38 | 142.69 | 142.69 | 2.231e+6 |
| 2026-02-12 | GEHC | 79.58 | 79.8 | 76.63 | 78.62 | 78.62 | 3.850e+6 |
| 2026-02-12 | INFO | 24.87 | 24.87 | 24.42 | 24.44 | 24.44 | 33,347 |
| 2026-02-12 | FSLR | 230.13 | 230.14 | 217.55 | 220.45 | 220.45 | 1.649e+6 |
| 2026-02-12 | EXE | 102.57 | 103.02 | 100.28 | 102.27 | 102.27 | 4.376e+6 |
| 2026-02-12 | LH | 291.28 | 291.28 | 277.08 | 277.41 | 277.41 | 873,902 |
| 2026-02-12 | EFX | 196.14 | 196.14 | 184.48 | 187.03 | 187.03 | 2.992e+6 |
| 2026-02-12 | HRB | 29.27 | 30.09 | 27.78 | 27.96 | 27.96 | 4.063e+6 |
| 2026-02-12 | IR | 97.82 | 99.37 | 93.92 | 94.16 | 94.16 | 8.677e+6 |
| 2026-02-12 | GEV | 826.5 | 845.49 | 811.11 | 816.07 | 816.07 | 2.678e+6 |