Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
26851–26900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-27 | OI | 12.99 | 13.76 | 12.99 | 13.4 | 13.4 | 3.223e+6 |
| 2026-02-27 | ON | 66.87 | 67.32 | 65.56 | 66.48 | 66.48 | 9.310e+6 |
| 2026-02-27 | ORCL | 143.38 | 145.57 | 141.6 | 144.89 | 144.89 | 3.643e+7 |
| 2026-02-27 | OTIS | 90.49 | 92 | 90.02 | 92 | 92 | 3.967e+6 |
| 2026-02-27 | PANW | 147.17 | 148.99 | 143.67 | 148.92 | 148.92 | 9.431e+6 |
| 2026-02-27 | PAYC | 126.59 | 126.79 | 119.89 | 125.49 | 125.49 | 5.960e+6 |
| 2026-02-27 | PAYX | 92 | 93.05 | 90.2 | 92.46 | 92.46 | 7.013e+6 |
| 2026-02-27 | PBI | 10.61 | 10.78 | 10.5 | 10.66 | 10.66 | 3.198e+6 |
| 2026-02-27 | PCAR | 122.71 | 125.78 | 122.29 | 125.7 | 125.7 | 5.250e+6 |
| 2026-02-27 | PCG | 18.83 | 19.04 | 18.73 | 18.95 | 18.95 | 2.657e+7 |
| 2026-02-27 | PEG | 85.24 | 85.77 | 84.53 | 85.38 | 85.38 | 3.866e+6 |
| 2026-02-27 | PENN | 14.56 | 15.69 | 14.52 | 15.64 | 15.64 | 1.275e+7 |
| 2026-02-27 | PEP | 166.89 | 168.78 | 166.34 | 168.24 | 168.24 | 1.059e+7 |
| 2026-02-27 | PFE | 26.72 | 27.22 | 26.65 | 27.2 | 27.2 | 4.188e+7 |
| 2026-02-27 | PFG | 95.87 | 96.59 | 92.4 | 94.57 | 94.57 | 3.749e+6 |
| 2026-02-27 | RMD | 255.13 | 256.74 | 251.99 | 255.5 | 255.5 | 1.069e+6 |
| 2026-02-27 | ROK | 404.84 | 406.59 | 398.89 | 406.2 | 406.2 | 1.207e+6 |
| 2026-02-27 | ROL | 59.79 | 60.68 | 59.41 | 60.68 | 60.68 | 3.556e+6 |
| 2026-02-27 | ROP | 347.9 | 349.07 | 344.12 | 348.84 | 348.84 | 1.345e+6 |
| 2026-02-27 | ROST | 202.22 | 205.96 | 200.85 | 205.2 | 205.2 | 4.423e+6 |
| 2026-02-27 | RSG | 224.59 | 228.68 | 224.41 | 228.36 | 228.36 | 1.438e+6 |
| 2026-02-27 | SATS | 107.21 | 119.5 | 105.32 | 115.53 | 115.53 | 7.898e+6 |
| 2026-02-27 | SBAC | 190.91 | 198.75 | 190.05 | 198.6 | 198.6 | 2.198e+6 |
| 2026-02-27 | SBNY | 0.65 | 0.75 | 0.5313 | 0.75 | 0.75 | 26,640 |
| 2026-02-27 | SBUX | 95.84 | 97.86 | 95.55 | 97.45 | 97.45 | 7.287e+6 |
| 2026-02-27 | SE | 108.87 | 110.51 | 107.74 | 108.45 | 108.45 | 5.515e+6 |
| 2026-02-27 | SEDG | 39 | 39.2 | 33.96 | 35.4 | 35.4 | 5.206e+6 |
| 2026-02-27 | SEE | 41.7 | 41.71 | 41.63 | 41.68 | 41.68 | 4.090e+6 |
| 2026-02-27 | SHW | 354.79 | 361.32 | 351.85 | 360.85 | 360.85 | 1.936e+6 |
| 2026-02-27 | SIG | 98.03 | 98.03 | 92.89 | 95.82 | 95.82 | 1.074e+6 |
| 2026-02-27 | T | 27.32 | 27.72 | 27.23 | 27.72 | 27.72 | 5.451e+7 |
| 2026-02-27 | TAP | 47.62 | 48.84 | 47.55 | 48.49 | 48.49 | 2.404e+6 |
| 2026-02-27 | TDG | 1,304.91 | 1,312.16 | 1,290.46 | 1,302.79 | 1,302.79 | 545,807 |
| 2026-02-27 | TDY | 673.69 | 682.95 | 671 | 681.1 | 681.1 | 426,046 |
| 2026-02-27 | TE | 6.8 | 6.94 | 5.75 | 6.16 | 6.16 | 2.396e+7 |
| 2026-02-27 | TECH | 57.09 | 58.95 | 56.09 | 58.89 | 58.89 | 1.821e+6 |
| 2026-02-27 | TEL | 231.35 | 233.61 | 226.18 | 229.26 | 229.26 | 2.635e+6 |
| 2026-02-27 | TER | 323.88 | 324.88 | 309.88 | 319.91 | 319.91 | 4.426e+6 |
| 2026-02-27 | TFX | 117.08 | 122.8 | 117.08 | 121.4 | 121.4 | 1.693e+6 |
| 2026-02-27 | TGNA | 20.86 | 20.96 | 20.82 | 20.82 | 20.82 | 2.313e+6 |
| 2026-02-27 | THC | 237.87 | 240.13 | 235.39 | 239.39 | 239.39 | 610,700 |
| 2026-02-27 | TJX | 157.91 | 161.13 | 157.88 | 161.13 | 161.13 | 7.100e+6 |
| 2026-02-27 | TKO | 217.39 | 225.18 | 211.72 | 222.97 | 222.97 | 1.161e+6 |
| 2026-02-27 | TMO | 515.23 | 520.77 | 508.98 | 520.6 | 520.6 | 2.031e+6 |
| 2026-02-27 | TPL | 515.35 | 527.55 | 510.41 | 523.69 | 523.69 | 794,921 |
| 2026-02-27 | TPR | 157.36 | 157.77 | 153.83 | 155.05 | 155.05 | 3.057e+6 |
| 2026-02-27 | TRIP | 9.93 | 10.12 | 9.76 | 10.11 | 10.11 | 2.330e+6 |
| 2026-02-27 | TRMB | 67.02 | 67.27 | 65.15 | 66.87 | 66.87 | 2.278e+6 |
| 2026-02-27 | TRV | 305.49 | 308.69 | 303.26 | 307.52 | 307.52 | 1.869e+6 |
| 2026-02-27 | TSCO | 50.9 | 52.06 | 50.35 | 51.84 | 51.84 | 8.176e+6 |