Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

26951–27000 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-02-27	WU	9.19	9.39	9.14	9.39	9.39	1.024e+7
2026-02-27	USB	55.63	55.92	53.54	54.1	54.1	1.306e+7
2026-02-27	VRT	251.44	257.74	245.61	254.83	254.83	6.968e+6
2026-02-27	NDSN	289.16	293.31	285.41	292.54	292.54	682,731
2026-02-27	SPG	200.91	202.78	200.14	201.52	201.52	2.114e+6
2026-02-27	SMCI	31.86	33.04	31.38	32.39	32.39	2.720e+7
2026-02-27	VRSN	223.01	227.66	221.62	227.34	227.34	1.161e+6
2026-02-27	MSCI	562.32	572.5	561.65	569.77	569.77	883,309
2026-02-27	WM	234.96	240.28	234.26	239.89	239.89	2.613e+6
2026-02-27	PKG	228.66	230.84	225.38	230.78	230.78	1.037e+6
2026-02-27	UAL	111.96	111.96	105.36	106.3	106.3	9.631e+6
2026-02-27	SNDK	627.08	661.2	621.27	635.36	635.36	1.821e+7
2026-02-27	NDAQ	87.22	88.33	86.6	87.3	87.3	5.032e+6
2026-02-27	PNW	98.77	100.24	98.07	99.42	99.42	1.528e+6
2026-02-27	VTRS	14.93	15.26	14.62	14.7	14.7	2.203e+7
2026-02-27	UA	7.28	7.28	6.99	7.23	7.23	3.276e+6
2026-02-27	WAB	261.38	263.87	259.28	263.63	263.63	1.382e+6
2026-02-27	SWK	85.11	85.78	84.14	85.54	85.54	2.025e+6
2026-02-27	VAL	95.78	96.94	94.83	95.85	95.85	1.279e+6
2026-02-27	WMB	74.6	75.05	73.81	74.19	74.19	1.039e+7
2026-02-27	PLTR	134.07	138.1	133.98	137.19	137.19	5.941e+7
2026-02-27	PSA	300.81	307.06	298.26	303.96	303.96	1.667e+6
2026-02-27	OXY	52.43	52.99	51.63	52.83	52.83	1.312e+7
2026-02-27	TMUS	213.43	217.36	212.67	217.09	217.09	6.916e+6
2026-02-27	PG	162.81	166	162.47	165.95	165.95	1.488e+7
2026-02-27	RCL	307.77	313.2	305.23	309.31	309.31	2.987e+6
2026-02-27	SJM	115.72	115.72	112.82	114.68	114.68	1.223e+7
2026-02-27	RF	28.62	28.71	27.34	27.56	27.56	2.107e+7
2026-02-27	RTX	197.49	201.78	196.81	201.78	201.78	8.983e+6
2026-02-27	SLB	51.6	52	50.83	51.34	51.34	1.669e+7
2026-02-27	RHI	23.76	23.9	22.9	23.89	23.89	4.823e+6
2026-02-27	WDAY	132.99	134.1	129.03	133.76	133.76	9.231e+6
2026-02-27	MPC	199.24	199.25	189.6	197.46	197.46	4.761e+6
2026-02-27	SYF	71.03	71.59	68.16	68.83	68.83	6.615e+6
2026-02-27	ZTS	128.37	131.72	127.69	130.53	130.53	5.546e+6
2026-02-27	PRU	101.26	101.97	97.46	98.38	98.38	3.912e+6
2026-02-27	TXT	97.71	98.81	97.26	98.63	98.63	1.240e+6
2026-02-27	XEL	82.93	83.5	82.58	82.75	82.75	5.828e+6
2026-02-27	RIG	6.46	6.55	6.36	6.48	6.48	3.553e+7
2026-02-27	STT	129.3	130.36	125.42	127.77	127.77	3.839e+6
2026-02-27	PM	186.48	188.43	184.06	185.18	185.18	5.024e+6
2026-02-27	UNP	262.79	266.38	261.54	264.98	264.98	3.820e+6
2026-02-27	RJF	156.56	157.12	150.88	152.51	152.51	1.918e+6
2026-02-27	PVH	68.7	69.21	67.31	68.56	68.56	990,562
2026-02-27	TGT	111.94	112.81	110.07	112.72	112.72	6.417e+6
2026-02-27	NBR	78.71	78.75	76.3	78.12	78.12	454,877
2026-02-27	RL	373.2	374.54	359.14	361.61	361.61	807,404
2026-02-27	PGR	211.27	214.26	210.92	213.55	213.55	3.365e+6
2026-02-27	SPGI	434.87	443.49	433.57	441.88	441.88	3.177e+6
2026-02-27	VLTO	96.99	97.73	96	97.28	97.28	2.471e+6

← anterior siguiente →