Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
27151–27200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-27 | DOV | 224.6 | 225.6 | 222.04 | 225.5 | 225.5 | 1.555e+6 |
| 2026-02-27 | DPZ | 395.57 | 403.09 | 391.22 | 400.49 | 400.49 | 808,755 |
| 2026-02-27 | DTE | 145.63 | 147.25 | 144.87 | 147.09 | 147.09 | 1.667e+6 |
| 2026-02-27 | DVA | 152.03 | 157.91 | 151.87 | 156.3 | 156.3 | 1.081e+6 |
| 2026-02-27 | DVN | 43.08 | 43.56 | 42.47 | 43.3 | 43.3 | 9.521e+6 |
| 2026-02-27 | DXC | 12.36 | 12.6 | 12.18 | 12.59 | 12.59 | 2.779e+6 |
| 2026-02-27 | DXCM | 73.58 | 74.35 | 73.03 | 73.43 | 73.43 | 5.454e+6 |
| 2026-02-27 | EBAY | 86.48 | 90.59 | 86.46 | 90.56 | 90.56 | 6.451e+6 |
| 2026-02-27 | EFX | 203.68 | 208.42 | 201.96 | 207.68 | 207.68 | 1.258e+6 |
| 2026-02-27 | EG | 336.92 | 336.92 | 329.8 | 333.41 | 333.41 | 369,454 |
| 2026-02-27 | EIX | 73.72 | 74.43 | 73.33 | 73.85 | 73.85 | 4.914e+6 |
| 2026-02-27 | ELV | 320.68 | 322.1 | 309.1 | 318.04 | 318.04 | 4.354e+6 |
| 2026-02-27 | EMC | 34.09 | 34.18 | 34.02 | 34.12 | 34.12 | 7,300 |
| 2026-02-27 | EME | 744.63 | 747.25 | 712.56 | 724.26 | 724.26 | 642,139 |
| 2026-02-27 | FITB | 50.47 | 50.79 | 48.26 | 49.03 | 49.03 | 1.671e+7 |
| 2026-02-27 | FIX | 1,417.42 | 1,440.31 | 1,394.57 | 1,428.07 | 1,428.07 | 489,674 |
| 2026-02-27 | FLR | 51.5 | 52.35 | 50.68 | 52.31 | 52.31 | 2.496e+6 |
| 2026-02-27 | FMC | 14.33 | 14.68 | 14.03 | 14.67 | 14.67 | 3.164e+6 |
| 2026-02-27 | FOSL | 4.75 | 4.8 | 4.44 | 4.68 | 4.68 | 576,329 |
| 2026-02-27 | FOX | 51.23 | 51.77 | 50.83 | 51.45 | 51.45 | 2.265e+6 |
| 2026-02-27 | FOXA | 55.69 | 56.65 | 55.27 | 56.06 | 56.06 | 4.759e+6 |
| 2026-02-27 | FSLR | 195.97 | 197.92 | 191.86 | 197.2 | 197.2 | 3.776e+6 |
| 2026-02-27 | FTNT | 77.3 | 79.12 | 76.64 | 79.03 | 79.03 | 7.548e+6 |
| 2026-02-27 | GD | 349.5 | 356.14 | 347.27 | 355.4 | 355.4 | 1.202e+6 |
| 2026-02-27 | GE | 340.12 | 343.3 | 337.18 | 341.76 | 341.76 | 7.055e+6 |
| 2026-02-27 | GEHC | 83.18 | 84.64 | 82.46 | 84.23 | 84.23 | 3.094e+6 |
| 2026-02-27 | GEV | 867.17 | 875.83 | 852.82 | 873.07 | 873.07 | 2.456e+6 |
| 2026-02-27 | GIS | 44.4 | 44.81 | 44.18 | 44.48 | 44.48 | 7.837e+6 |
| 2026-02-27 | GL | 144.18 | 146.84 | 143.22 | 144.92 | 144.92 | 504,949 |
| 2026-02-27 | GLW | 148.99 | 154.5 | 146.61 | 150.38 | 150.38 | 1.456e+7 |
| 2026-02-27 | GME | 23.79 | 24.22 | 23.7 | 24.03 | 24.03 | 4.338e+6 |
| 2026-02-27 | GNW | 8.58 | 8.64 | 8.37 | 8.44 | 8.44 | 3.613e+6 |
| 2026-02-27 | GOOGL | 303.93 | 312.15 | 303.59 | 311.54 | 311.54 | 4.464e+7 |
| 2026-02-27 | GPC | 114.85 | 118.49 | 114.02 | 118.18 | 118.18 | 1.468e+6 |
| 2026-02-27 | GPN | 77.42 | 77.78 | 75.58 | 76.21 | 76.21 | 4.924e+6 |
| 2026-02-27 | GS | 907.23 | 911.45 | 849.68 | 855.07 | 855.07 | 5.552e+6 |
| 2026-02-27 | GWW | 1,098.48 | 1,143.22 | 1,097.53 | 1,142.42 | 1,142.42 | 485,223 |
| 2026-02-27 | HAS | 99.34 | 100.25 | 98.8 | 99.59 | 99.59 | 2.106e+6 |
| 2026-02-27 | HBAN | 17.1 | 17.17 | 16.33 | 16.63 | 16.63 | 3.930e+7 |
| 2026-02-27 | IVZ | 26.28 | 26.35 | 25.53 | 26.06 | 26.06 | 5.293e+6 |
| 2026-02-27 | JCI | 142.36 | 144.16 | 141.82 | 143.86 | 143.86 | 7.554e+6 |
| 2026-02-27 | JKHY | 158.86 | 162.43 | 157.43 | 161.87 | 161.87 | 1.118e+6 |
| 2026-02-27 | JPM | 298.47 | 301.41 | 292.95 | 298.77 | 298.77 | 1.862e+7 |
| 2026-02-27 | KEYS | 304.27 | 308.86 | 298.35 | 307.33 | 307.33 | 2.998e+6 |
| 2026-02-27 | KHC | 24.22 | 24.59 | 24.13 | 24.2 | 24.2 | 1.654e+7 |
| 2026-02-27 | KLAC | 1,495.11 | 1,535.43 | 1,488.62 | 1,522.61 | 1,522.61 | 1.107e+6 |
| 2026-02-27 | KMB | 109.15 | 110.46 | 108.67 | 110.08 | 110.08 | 4.413e+6 |
| 2026-02-27 | KO | 80.38 | 81.44 | 80.27 | 81 | 81 | 2.848e+7 |
| 2026-02-27 | KR | 67 | 68.3 | 66.82 | 67.88 | 67.88 | 6.774e+6 |
| 2026-02-27 | KSS | 16.94 | 16.99 | 16.01 | 16.21 | 16.21 | 4.711e+6 |