Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

27101–27150 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-02-27	COF	199.49	199.66	192.78	194.8	194.8	9.049e+6
2026-02-27	ED	110.75	112.01	110.09	111.58	111.58	5.311e+6
2026-02-27	CRM	191.43	195.43	189.44	194.3	194.3	1.635e+7
2026-02-27	MAS	71.13	71.95	70.49	71.28	71.28	2.263e+6
2026-02-27	ENPH	44.93	45.16	41.13	42.27	42.27	6.853e+6
2026-02-27	CVS	77.34	79.2	76.82	79.2	79.2	1.470e+7
2026-02-27	ISRG	499.71	504.95	499.21	503.51	503.51	1.634e+6
2026-02-27	LW	46.98	47.83	46.71	47.76	47.76	1.665e+6
2026-02-27	HWM	258.36	262.51	257.37	262.41	262.41	3.402e+6
2026-02-27	CMG	37.5	37.5	36.29	37.22	37.22	2.076e+7
2026-02-27	LLY	1,017.42	1,051.19	1,015.61	1,050.18	1,050.18	4.326e+6
2026-02-27	INFO	24.56	24.58	24.47	24.56	24.56	25,400
2026-02-27	D	62.67	63.22	62.52	63.14	63.14	1.419e+7
2026-02-27	AJG	227.71	228.11	222.82	227.5	227.5	2.960e+6
2026-02-27	ES	73.51	74.73	73.37	74.53	74.53	3.172e+6
2026-02-27	COST	989.09	1,012.72	988.14	1,009.32	1,009.32	3.935e+6
2026-02-27	ESS	257.06	257.81	250.66	252.39	252.39	900,800
2026-02-27	CTVA	78.46	80.04	78.24	79.94	79.94	5.332e+6
2026-02-27	HPE	20.9	21.66	20.82	21.33	21.33	3.087e+7
2026-02-27	IBM	236.33	238.45	232.85	238.45	238.45	6.642e+6
2026-02-27	ETR	105.18	106.63	104.81	106.53	106.53	3.008e+6
2026-02-27	APD	274.51	276.32	271.43	273.95	273.95	2.034e+6
2026-02-27	KMX	41.92	43.69	41.43	43.17	43.17	2.943e+6
2026-02-27	HOOD	76.8	77.79	74.82	75.85	75.85	2.349e+7
2026-02-27	IP	41.84	43.13	41.54	42.91	42.91	6.097e+6
2026-02-27	LEN	110.79	114.38	110.43	113.76	113.76	2.409e+6
2026-02-27	CVNA	68.77	69.72	64.13	66.83	66.83	2.360e+7
2026-02-27	HPQ	18.31	18.74	18.12	18.69	18.69	2.357e+7
2026-02-27	CSX	42.12	42.77	42.07	42.69	42.69	1.741e+7
2026-02-27	COHR	247.02	260.91	241.71	258.93	258.93	1.523e+7
2026-02-27	EMR	149.45	150.95	147.25	150.14	150.14	2.905e+6
2026-02-27	CMCSA	30.35	30.82	30.04	30.6	30.6	3.487e+7
2026-02-27	LKQ	31.78	32.76	31.63	32.4	32.4	2.148e+6
2026-02-27	APTV	75.76	76.07	73.31	73.54	73.54	3.472e+6
2026-02-27	DUK	128.76	130.44	128.18	129.73	129.73	4.692e+6
2026-02-27	FDS	211.01	217.68	208.39	216.81	216.81	1.208e+6
2026-02-27	CIEN	340.66	353.57	337.11	348.7	348.7	3.083e+6
2026-02-27	CE	47.98	50.33	47.82	49.92	49.92	2.469e+6
2026-02-27	HD	371.38	379.65	369.87	378.19	378.19	4.820e+6
2026-02-27	CTSH	63.93	64.12	62.31	63.98	63.98	1.415e+7
2026-02-27	GOOG	303.73	311.86	303.38	311.21	311.21	3.339e+7
2026-02-27	FIS	50.15	50.69	49.25	50.53	50.53	6.224e+6
2026-02-27	CVX	184.31	185.84	182.1	185.06	185.06	1.204e+7
2026-02-27	HON	240.06	242.6	238.95	242.26	242.26	3.888e+6
2026-02-27	CSCO	77.23	79.1	76.65	79.03	79.03	2.750e+7
2026-02-27	GILD	142.75	149.15	142.56	148.11	148.11	1.120e+7
2026-02-27	HIG	141.04	141.29	138.54	140.23	140.23	3.945e+6
2026-02-27	DGX	210.17	212.57	208.06	210.99	210.99	1.059e+6
2026-02-27	EW	85.76	86.95	85.2	86.47	86.47	6.173e+6
2026-02-27	HII	441.68	445.18	436	444.52	444.52	411,223

← anterior siguiente →