Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
26901–26950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-27 | TSLA | 402.94 | 407.12 | 398.11 | 402.51 | 402.51 | 5.689e+7 |
| 2026-02-27 | VRTX | 480.31 | 497.8 | 479.75 | 496.83 | 496.83 | 1.783e+6 |
| 2026-02-27 | VTR | 86.19 | 87.31 | 85.38 | 85.61 | 85.61 | 7.071e+6 |
| 2026-02-27 | VZ | 48.62 | 49.4 | 48.49 | 49.39 | 49.39 | 3.469e+7 |
| 2026-02-27 | WAT | 318.92 | 322.1 | 315.5 | 319.38 | 319.38 | 2.117e+6 |
| 2026-02-27 | WBD | 28.39 | 28.4 | 28.12 | 28.17 | 28.17 | 6.876e+7 |
| 2026-02-27 | WEC | 114.98 | 116.34 | 114.64 | 115.97 | 115.97 | 2.393e+6 |
| 2026-02-27 | WELL | 208.32 | 210.43 | 206.39 | 206.42 | 206.42 | 6.204e+6 |
| 2026-02-27 | WHR | 68.1 | 68.92 | 66.85 | 68.43 | 68.43 | 3.489e+6 |
| 2026-02-27 | WMT | 125.02 | 128.09 | 124.65 | 127.44 | 127.44 | 2.921e+7 |
| 2026-02-27 | WRB | 71.94 | 71.94 | 71.01 | 71.7 | 71.7 | 4.800e+6 |
| 2026-02-27 | WST | 247.68 | 254.21 | 246.6 | 254.15 | 254.15 | 814,400 |
| 2026-02-27 | NAVI | 8.71 | 8.71 | 8.35 | 8.63 | 8.63 | 1.550e+6 |
| 2026-02-27 | SOLV | 73 | 77.89 | 73 | 74.2 | 74.2 | 2.242e+6 |
| 2026-02-27 | TXN | 210.16 | 211.56 | 207.2 | 211.04 | 211.04 | 8.275e+6 |
| 2026-02-27 | VRSK | 201.38 | 208.97 | 199.88 | 207.05 | 207.05 | 3.469e+6 |
| 2026-02-27 | XRAY | 13.05 | 14.76 | 13 | 14.68 | 14.68 | 1.350e+7 |
| 2026-02-27 | STE | 253.11 | 254.42 | 251.37 | 252.35 | 252.35 | 844,530 |
| 2026-02-27 | VEEV | 179 | 183.09 | 177 | 182.01 | 182.01 | 2.562e+6 |
| 2026-02-27 | PPG | 120.96 | 122.68 | 119.59 | 122.47 | 122.47 | 1.892e+6 |
| 2026-02-27 | STZ | 154.39 | 157.61 | 154.16 | 156.81 | 156.81 | 2.880e+6 |
| 2026-02-27 | SW | 45.45 | 46.57 | 44.99 | 46.48 | 46.48 | 7.949e+6 |
| 2026-02-27 | VNT | 40.5 | 40.96 | 39.84 | 40.89 | 40.89 | 1.535e+6 |
| 2026-02-27 | UBER | 73.9 | 75.78 | 73.66 | 75.42 | 75.42 | 2.043e+7 |
| 2026-02-27 | RVTY | 97.34 | 98.36 | 95.87 | 98.23 | 98.23 | 1.101e+6 |
| 2026-02-27 | ULTA | 686.88 | 702.53 | 682.47 | 684.79 | 684.79 | 663,116 |
| 2026-02-27 | POOL | 218.8 | 224.77 | 216.85 | 224.16 | 224.16 | 817,132 |
| 2026-02-27 | VST | 174.76 | 178.06 | 170.65 | 173.65 | 173.65 | 5.495e+6 |
| 2026-02-27 | TT | 452.64 | 461.29 | 448.92 | 461.21 | 461.21 | 1.996e+6 |
| 2026-02-27 | PHM | 134.98 | 137.96 | 134.19 | 136.91 | 136.91 | 2.185e+6 |
| 2026-02-27 | VMC | 304.54 | 310.57 | 303.51 | 308.81 | 308.81 | 1.792e+6 |
| 2026-02-27 | UNM | 73.08 | 73.08 | 70.51 | 71.31 | 71.31 | 2.051e+6 |
| 2026-02-27 | ZBRA | 231.2 | 232.69 | 222.61 | 223.96 | 223.96 | 968,048 |
| 2026-02-27 | WFC | 84.19 | 84.34 | 80 | 80.99 | 80.99 | 2.915e+7 |
| 2026-02-27 | O | 66.02 | 67.35 | 65.98 | 66.42 | 66.42 | 1.333e+7 |
| 2026-02-27 | PTC | 154.84 | 156.78 | 152.67 | 156.59 | 156.59 | 1.410e+6 |
| 2026-02-27 | OKE | 83.72 | 83.86 | 81.1 | 81.79 | 81.79 | 5.881e+6 |
| 2026-02-27 | TDC | 30.07 | 31.55 | 30.01 | 31.49 | 31.49 | 2.646e+6 |
| 2026-02-27 | NSC | 310.52 | 313.76 | 309.69 | 313.38 | 313.38 | 2.129e+6 |
| 2026-02-27 | PPL | 38.35 | 38.75 | 38.31 | 38.69 | 38.69 | 8.690e+6 |
| 2026-02-27 | NWSA | 24.11 | 24.34 | 23.87 | 24.19 | 24.19 | 4.757e+6 |
| 2026-02-27 | VNO | 28.82 | 28.85 | 27.45 | 27.58 | 27.58 | 2.580e+6 |
| 2026-02-27 | UNH | 282.51 | 291.86 | 281.66 | 291.01 | 291.01 | 9.723e+6 |
| 2026-02-27 | TROW | 93.71 | 93.98 | 92.07 | 93.24 | 93.24 | 3.103e+6 |
| 2026-02-27 | OMC | 80.82 | 84.67 | 80.41 | 84.45 | 84.45 | 6.074e+6 |
| 2026-02-27 | XYL | 130.36 | 131.04 | 127.78 | 129.56 | 129.56 | 3.362e+6 |
| 2026-02-27 | SCHW | 96.15 | 96.64 | 93.29 | 94.86 | 94.86 | 1.315e+7 |
| 2026-02-27 | WY | 23.96 | 24.34 | 23.82 | 24.32 | 24.32 | 7.837e+6 |
| 2026-02-27 | STLD | 190.55 | 192.62 | 187.47 | 192.53 | 192.53 | 1.321e+6 |
| 2026-02-27 | PSKY | 11.15 | 13.93 | 10.92 | 13.44 | 13.44 | 9.170e+7 |