Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
27001–27050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-27 | UPS | 114.04 | 114.98 | 113.15 | 114.04 | 114.04 | 6.240e+6 |
| 2026-02-27 | URBN | 68.18 | 68.18 | 65.65 | 66.2 | 66.2 | 1.959e+6 |
| 2026-02-27 | PLD | 140.98 | 142.8 | 140.81 | 141.43 | 141.43 | 5.264e+6 |
| 2026-02-27 | SYY | 88.48 | 90.51 | 88.35 | 90.48 | 90.48 | 3.743e+6 |
| 2026-02-27 | V | 313.81 | 319.57 | 311.31 | 319.48 | 319.48 | 1.241e+7 |
| 2026-02-27 | XRX | 1.72 | 1.77 | 1.67 | 1.76 | 1.76 | 3.287e+6 |
| 2026-02-27 | URI | 837.49 | 844.15 | 817.07 | 838.27 | 838.27 | 908,718 |
| 2026-02-27 | NE | 44.87 | 45.3 | 44.36 | 44.93 | 44.93 | 3.145e+6 |
| 2026-02-27 | SRE | 95.51 | 95.78 | 93.95 | 95.6 | 95.6 | 4.817e+6 |
| 2026-02-27 | Q | 122.53 | 127.18 | 120.9 | 126.76 | 126.76 | 4.739e+6 |
| 2026-02-27 | QCOM | 141.94 | 142.99 | 140.45 | 141.45 | 141.45 | 1.244e+7 |
| 2026-02-27 | TRGP | 232.19 | 236.31 | 230.04 | 234.62 | 234.62 | 2.370e+6 |
| 2026-02-27 | SWKS | 58.72 | 59.64 | 57.38 | 59.58 | 59.58 | 3.357e+6 |
| 2026-02-27 | PWR | 558.67 | 569.64 | 550.89 | 562.97 | 562.97 | 1.538e+6 |
| 2026-02-27 | PH | 997.68 | 1,008.62 | 991.2 | 1,006.9 | 1,006.9 | 1.066e+6 |
| 2026-02-27 | STI | 4.5 | 4.69 | 4.3 | 4.35 | 4.35 | 81,095 |
| 2026-02-27 | PRGO | 13.75 | 13.98 | 12.91 | 12.93 | 12.93 | 5.762e+6 |
| 2026-02-27 | PNC | 218.28 | 218.82 | 208.75 | 210.73 | 210.73 | 3.569e+6 |
| 2026-02-27 | R | 219.78 | 224.46 | 219.78 | 220.69 | 220.69 | 540,644 |
| 2026-02-27 | VLO | 202.99 | 204.06 | 198.16 | 203.67 | 203.67 | 2.994e+6 |
| 2026-02-27 | RRC | 39.64 | 41.5 | 39.52 | 41.18 | 41.18 | 4.206e+6 |
| 2026-02-27 | TFC | 50.16 | 50.46 | 48.35 | 48.79 | 48.79 | 1.153e+7 |
| 2026-02-27 | MRK | 118.8 | 123.09 | 118.8 | 122.91 | 122.91 | 1.764e+7 |
| 2026-02-27 | WYNN | 107.22 | 108.72 | 105.67 | 107.91 | 107.91 | 1.688e+6 |
| 2026-02-27 | POM | 0.235 | 0.2494 | 0.2306 | 0.2417 | 0.2417 | 92,100 |
| 2026-02-27 | TTWO | 210.31 | 213.68 | 209.37 | 211.48 | 211.48 | 2.235e+6 |
| 2026-02-27 | REG | 77.3 | 78.32 | 77.3 | 78.24 | 78.24 | 2.421e+6 |
| 2026-02-27 | TYL | 344.03 | 355.94 | 340.94 | 354.69 | 354.69 | 832,039 |
| 2026-02-27 | PNR | 98.8 | 99.43 | 98.04 | 98.89 | 98.89 | 1.932e+6 |
| 2026-02-27 | TTD | 23.51 | 24.09 | 22.47 | 23.82 | 23.82 | 2.391e+7 |
| 2026-02-27 | SOLS | 76.12 | 78.59 | 74.13 | 78.51 | 78.51 | 3.220e+6 |
| 2026-02-27 | WDC | 275.67 | 287.7 | 273.97 | 279.57 | 279.57 | 9.899e+6 |
| 2026-02-27 | PYPL | 45.67 | 46.28 | 45.28 | 46.07 | 46.07 | 2.364e+7 |
| 2026-02-27 | UHS | 203.8 | 209 | 203.3 | 205.9 | 205.9 | 1.664e+6 |
| 2026-02-27 | REGN | 759.78 | 785.51 | 759.78 | 780.51 | 780.51 | 726,400 |
| 2026-02-27 | PSX | 151.12 | 153.22 | 148.63 | 153.22 | 153.22 | 4.251e+6 |
| 2026-02-27 | WTW | 306.99 | 308.99 | 301.51 | 304.16 | 304.16 | 1.176e+6 |
| 2026-02-27 | ZBH | 100.19 | 101.03 | 98.03 | 98.17 | 98.17 | 2.828e+6 |
| 2026-02-27 | WSM | 206.47 | 207.73 | 201.87 | 204.83 | 204.83 | 1.338e+6 |
| 2026-02-27 | VFC | 19.13 | 19.38 | 18.87 | 19.32 | 19.32 | 5.879e+6 |
| 2026-02-27 | SYK | 381.53 | 387.62 | 380.72 | 386.41 | 386.41 | 1.790e+6 |
| 2026-02-27 | ORLY | 90.46 | 94 | 90.22 | 93.88 | 93.88 | 1.000e+7 |
| 2026-02-27 | SLG | 38.19 | 38.19 | 35.93 | 36.21 | 36.21 | 2.649e+6 |
| 2026-02-27 | NCLH | 24.25 | 25.1 | 24.06 | 24.79 | 24.79 | 2.552e+7 |
| 2026-02-27 | TSN | 62.75 | 64.99 | 62.75 | 64.99 | 64.99 | 5.718e+6 |
| 2026-02-27 | MSI | 471.72 | 481.12 | 469.21 | 480.99 | 480.99 | 1.461e+6 |
| 2026-02-27 | PODD | 248.62 | 252.63 | 245.66 | 246.61 | 246.61 | 983,800 |
| 2026-02-27 | NEE | 90.9 | 94.14 | 90.65 | 93.77 | 93.77 | 2.514e+7 |
| 2026-02-27 | XYZ | 63.09 | 66.12 | 61.2 | 63.7 | 63.7 | 4.066e+7 |
| 2026-02-27 | QRVO | 81.91 | 82.93 | 80.85 | 82.9 | 82.9 | 1.452e+6 |