Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
27051–27100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-27 | VICI | 29.31 | 30.01 | 29.2 | 29.73 | 29.73 | 1.468e+7 |
| 2026-02-27 | XOM | 149.98 | 152.61 | 148.24 | 151.47 | 151.47 | 3.028e+7 |
| 2026-02-27 | STX | 399.3 | 414.88 | 395.53 | 407.13 | 407.13 | 3.606e+6 |
| 2026-02-27 | SO | 95.67 | 97.17 | 95.54 | 96.58 | 96.58 | 8.010e+6 |
| 2026-02-27 | SNA | 382.02 | 383.31 | 376.91 | 382.61 | 382.61 | 358,329 |
| 2026-02-27 | SNPS | 410.41 | 417.15 | 404.53 | 414 | 414 | 4.648e+6 |
| 2026-02-27 | UDR | 37.37 | 37.52 | 36.58 | 37.03 | 37.03 | 3.853e+6 |
| 2026-02-27 | ZION | 59.8 | 59.91 | 56.02 | 56.85 | 56.85 | 3.410e+6 |
| 2026-02-27 | YUM | 165.7 | 169.25 | 164.56 | 168.16 | 168.16 | 1.902e+6 |
| 2026-02-27 | A | 119.34 | 121.71 | 118.79 | 121.11 | 121.11 | 4.334e+6 |
| 2026-02-27 | AA | 62.45 | 63.46 | 61.07 | 61.88 | 61.88 | 3.992e+6 |
| 2026-02-27 | AAL | 13.42 | 13.44 | 12.98 | 13.07 | 13.07 | 9.303e+7 |
| 2026-02-27 | AAP | 51.63 | 53 | 50.94 | 52.93 | 52.93 | 1.770e+6 |
| 2026-02-27 | AAPL | 272.56 | 272.56 | 262.65 | 263.94 | 263.94 | 7.237e+7 |
| 2026-02-27 | ABBV | 223.25 | 230.36 | 223.21 | 230.17 | 230.17 | 8.018e+6 |
| 2026-02-27 | ABNB | 134.43 | 136.97 | 133.59 | 135.11 | 135.11 | 6.499e+6 |
| 2026-02-27 | ABT | 114.99 | 116.1 | 114.78 | 115.63 | 115.63 | 1.323e+7 |
| 2026-02-27 | ACGL | 100.1 | 100.45 | 98.85 | 100.15 | 100.15 | 2.222e+6 |
| 2026-02-27 | ACN | 202.45 | 207.1 | 197.58 | 206.96 | 206.96 | 7.930e+6 |
| 2026-02-27 | ADBE | 254.02 | 262.75 | 253.06 | 262.41 | 262.41 | 5.098e+6 |
| 2026-02-27 | ADI | 350.19 | 354.92 | 345.49 | 354.68 | 354.68 | 6.110e+6 |
| 2026-02-27 | ADM | 66.99 | 68.65 | 66.39 | 68.59 | 68.59 | 5.022e+6 |
| 2026-02-27 | ADP | 213.15 | 214.03 | 207.2 | 212.6 | 212.6 | 4.999e+6 |
| 2026-02-27 | ADSK | 233.58 | 248.7 | 233.3 | 245.87 | 245.87 | 5.371e+6 |
| 2026-02-27 | ADT | 7.95 | 8.01 | 7.9 | 7.95 | 7.95 | 8.170e+6 |
| 2026-02-27 | AEE | 111.74 | 112.68 | 111.36 | 112.52 | 112.52 | 1.749e+6 |
| 2026-02-27 | AEP | 131.16 | 133.63 | 131.09 | 132.86 | 132.86 | 3.333e+6 |
| 2026-02-27 | AES | 16.84 | 17.43 | 16.68 | 17.06 | 17.06 | 2.633e+7 |
| 2026-02-27 | AFL | 113.76 | 113.94 | 112.13 | 112.35 | 112.35 | 3.772e+6 |
| 2026-02-27 | AIG | 80.01 | 80.56 | 79.14 | 80.02 | 80.02 | 8.280e+6 |
| 2026-02-27 | AIV | 4.33 | 4.43 | 4.31 | 4.41 | 4.41 | 7.212e+6 |
| 2026-02-27 | AIZ | 229.73 | 230.29 | 224.32 | 229.59 | 229.59 | 431,600 |
| 2026-02-27 | AKAM | 98.75 | 99.51 | 96.92 | 98.39 | 98.39 | 4.716e+6 |
| 2026-02-27 | ALB | 183.09 | 184.07 | 176.84 | 178.23 | 178.23 | 2.406e+6 |
| 2026-02-27 | ALGN | 185.55 | 190.93 | 185.07 | 190.1 | 190.1 | 1.531e+6 |
| 2026-02-27 | ALK | 53.06 | 53.79 | 51.09 | 51.6 | 51.6 | 3.172e+6 |
| 2026-02-27 | ALL | 209.81 | 214.43 | 209.81 | 213.44 | 213.44 | 2.319e+6 |
| 2026-02-27 | ALLE | 158.75 | 161.2 | 157.12 | 160.54 | 160.54 | 784,100 |
| 2026-02-27 | AMAT | 365.49 | 378.11 | 365.16 | 371.84 | 371.84 | 9.041e+6 |
| 2026-02-27 | AMD | 200.11 | 201.89 | 197.74 | 200.21 | 200.21 | 3.131e+7 |
| 2026-02-27 | AME | 234.95 | 238.86 | 233.51 | 238.84 | 238.84 | 1.572e+6 |
| 2026-02-27 | AMG | 307.54 | 307.54 | 297.2 | 306.17 | 306.17 | 448,438 |
| 2026-02-27 | AMGN | 376.45 | 387.22 | 375.91 | 385.25 | 385.25 | 3.441e+6 |
| 2026-02-27 | AMP | 474.11 | 477.79 | 463.36 | 468.41 | 468.41 | 750,537 |
| 2026-02-27 | AMT | 184.32 | 190.07 | 182.85 | 189.96 | 189.96 | 4.965e+6 |
| 2026-02-27 | AMTM | 29.92 | 30.36 | 29.51 | 29.87 | 29.87 | 1.679e+6 |
| 2026-02-27 | AMZN | 206.83 | 210.33 | 205.2 | 210 | 210 | 5.742e+7 |
| 2026-02-27 | AN | 194.51 | 195.97 | 191.79 | 195.16 | 195.16 | 333,032 |
| 2026-02-27 | ANET | 127.52 | 133.58 | 127.5 | 133.5 | 133.5 | 9.043e+6 |
| 2026-02-27 | AON | 330.13 | 337.08 | 329.69 | 334.59 | 334.59 | 2.126e+6 |