Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
27201–27250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-27 | L | 109.63 | 110.5 | 108.83 | 110.02 | 110.02 | 1.119e+6 |
| 2026-02-27 | LEG | 11.59 | 11.66 | 11.37 | 11.62 | 11.62 | 1.841e+6 |
| 2026-02-27 | LHX | 356.17 | 364.46 | 354.53 | 363.27 | 363.27 | 1.964e+6 |
| 2026-02-27 | LIN | 496.6 | 507.83 | 496.6 | 506.38 | 506.38 | 3.240e+6 |
| 2026-02-27 | LYV | 157.9 | 164.33 | 157.27 | 162.14 | 162.14 | 5.353e+6 |
| 2026-02-27 | MA | 508.59 | 517.87 | 505.88 | 516.32 | 516.32 | 5.121e+6 |
| 2026-02-27 | MAA | 133.64 | 133.87 | 131.38 | 132.24 | 132.24 | 1.207e+6 |
| 2026-02-27 | MAR | 346.13 | 347.27 | 338.84 | 341.06 | 341.06 | 1.665e+6 |
| 2026-02-27 | EMN | 73.21 | 74.86 | 72.66 | 74.61 | 74.61 | 1.231e+6 |
| 2026-02-27 | ATI | 161.97 | 163.89 | 158.92 | 163.59 | 163.59 | 2.107e+6 |
| 2026-02-27 | HOG | 18 | 18.09 | 17.74 | 17.81 | 17.81 | 4.779e+6 |
| 2026-02-27 | EQT | 60.25 | 61.6 | 60.08 | 61.25 | 61.25 | 1.216e+7 |
| 2026-02-27 | ATO | 184.36 | 187.82 | 182.88 | 186.79 | 186.79 | 2.837e+6 |
| 2026-02-27 | ETSY | 54.38 | 55.74 | 53.96 | 54.88 | 54.88 | 2.281e+6 |
| 2026-02-27 | INCY | 99.04 | 101.77 | 98.86 | 101.27 | 101.27 | 2.315e+6 |
| 2026-02-27 | HST | 19.88 | 19.92 | 19.23 | 19.38 | 19.38 | 1.134e+7 |
| 2026-02-27 | COR | 366.79 | 373.19 | 366.02 | 371.28 | 371.28 | 1.407e+6 |
| 2026-02-27 | F | 14.15 | 14.39 | 13.86 | 13.92 | 13.92 | 7.316e+7 |
| 2026-02-27 | HSY | 230.4 | 234.98 | 230.4 | 234.48 | 234.48 | 2.290e+6 |
| 2026-02-27 | CMS | 76.65 | 77.71 | 76.51 | 77.47 | 77.47 | 4.608e+6 |
| 2026-02-27 | IFF | 80.28 | 81.83 | 79.57 | 81.75 | 81.75 | 1.406e+6 |
| 2026-02-27 | CPRI | 20.29 | 20.72 | 19.94 | 20.51 | 20.51 | 3.823e+6 |
| 2026-02-27 | CME | 311.93 | 314.3 | 309.25 | 312.04 | 312.04 | 2.806e+6 |
| 2026-02-27 | CA | 25.21 | 25.22 | 25.18 | 25.18 | 25.18 | 2,035 |
| 2026-02-27 | JBHT | 226.02 | 233.55 | 223.59 | 232.98 | 232.98 | 1.481e+6 |
| 2026-02-27 | AVY | 192.11 | 196.19 | 191.45 | 195.38 | 195.38 | 646,000 |
| 2026-02-27 | EXR | 145.32 | 149.85 | 145 | 149.3 | 149.3 | 1.794e+6 |
| 2026-02-27 | EOG | 121.56 | 123.36 | 119.55 | 123.12 | 123.12 | 6.900e+6 |
| 2026-02-27 | LULU | 181.13 | 186.65 | 180.98 | 185.17 | 185.17 | 1.811e+6 |
| 2026-02-27 | HUBB | 517.04 | 517.04 | 504.48 | 511.63 | 511.63 | 663,361 |
| 2026-02-27 | DECK | 117.2 | 118.5 | 115.6 | 117.27 | 117.27 | 2.236e+6 |
| 2026-02-27 | CAH | 227.39 | 229.65 | 226.39 | 228.68 | 228.68 | 2.067e+6 |
| 2026-02-27 | COO | 83.11 | 84.1 | 82.77 | 83.67 | 83.67 | 1.759e+6 |
| 2026-02-27 | CRWD | 369.06 | 373.5 | 359.29 | 371.98 | 371.98 | 5.126e+6 |
| 2026-02-27 | CF | 97.08 | 99.6 | 96.54 | 99.13 | 99.13 | 2.701e+6 |
| 2026-02-27 | FTV | 59.06 | 59.66 | 58.29 | 59.14 | 59.14 | 4.964e+6 |
| 2026-02-27 | DHI | 158.32 | 162.69 | 157.64 | 159.91 | 159.91 | 3.265e+6 |
| 2026-02-27 | CHRW | 181.99 | 184.99 | 180.86 | 184.62 | 184.62 | 1.945e+6 |
| 2026-02-27 | COIN | 175.35 | 179.06 | 171.81 | 175.85 | 175.85 | 1.143e+7 |
| 2026-02-27 | DLR | 173.86 | 176.67 | 173.1 | 176 | 176 | 3.258e+6 |
| 2026-02-27 | FISV | 61.09 | 62.35 | 60.11 | 62.29 | 62.29 | 1.016e+7 |
| 2026-02-27 | CBOE | 291.6 | 303.12 | 291.6 | 299.72 | 299.72 | 1.353e+6 |
| 2026-02-27 | FLS | 87.72 | 88.25 | 86.24 | 88.25 | 88.25 | 2.146e+6 |
| 2026-02-27 | LYB | 55.23 | 57.23 | 55.17 | 56.83 | 56.83 | 6.481e+6 |
| 2026-02-27 | CZR | 24.37 | 25.9 | 23.92 | 25.05 | 25.05 | 1.799e+7 |
| 2026-02-27 | EQR | 62.97 | 63.14 | 62.01 | 62.46 | 62.46 | 3.378e+6 |
| 2026-02-27 | HAL | 35.85 | 36.02 | 35.25 | 35.83 | 35.83 | 1.017e+7 |
| 2026-02-27 | APP | 431.79 | 447.53 | 426.5 | 434.77 | 434.77 | 4.890e+6 |
| 2026-02-27 | GRMN | 250.33 | 254.03 | 249.58 | 251.87 | 251.87 | 1.705e+6 |
| 2026-02-27 | ECL | 304.76 | 307.54 | 302.94 | 307.53 | 307.53 | 1.833e+6 |