Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
27251–27300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-27 | AVGO | 310.05 | 319.33 | 309.35 | 318.88 | 318.88 | 2.800e+7 |
| 2026-02-27 | CRL | 172.08 | 179.82 | 170 | 178.49 | 178.49 | 1.198e+6 |
| 2026-02-27 | IRM | 107.38 | 109.83 | 106.84 | 107.45 | 107.45 | 3.133e+6 |
| 2026-02-27 | GEN | 22.25 | 22.56 | 21.96 | 22.45 | 22.45 | 6.951e+6 |
| 2026-02-27 | GDDY | 85.26 | 87.19 | 82.45 | 87.16 | 87.16 | 3.330e+6 |
| 2026-02-27 | FCX | 68.24 | 68.78 | 66.71 | 67.93 | 67.93 | 1.943e+7 |
| 2026-02-27 | CPT | 108.32 | 108.81 | 106.57 | 107.17 | 107.17 | 1.099e+6 |
| 2026-02-27 | LUMN | 6.86 | 7.12 | 6.76 | 7.11 | 7.11 | 2.074e+7 |
| 2026-02-27 | HRB | 30.78 | 30.88 | 29.54 | 30.21 | 30.21 | 2.944e+6 |
| 2026-02-27 | BKR | 65.05 | 65.56 | 64.56 | 65.04 | 65.04 | 8.774e+6 |
| 2026-02-27 | IPGP | 128.24 | 131.64 | 123.7 | 131.57 | 131.57 | 555,676 |
| 2026-02-27 | EA | 200.69 | 201.28 | 200.21 | 200.57 | 200.57 | 2.619e+6 |
| 2026-02-27 | HCA | 524.95 | 531.9 | 522.32 | 528.91 | 528.91 | 2.292e+6 |
| 2026-02-27 | IQV | 168.08 | 179.25 | 167.12 | 178.81 | 178.81 | 5.206e+6 |
| 2026-02-27 | DRI | 211.34 | 212.68 | 208.34 | 212.22 | 212.22 | 1.177e+6 |
| 2026-02-27 | BF-B | 28.34 | 29.12 | 28.32 | 28.6 | 28.6 | 1.800e+7 |
| 2026-02-27 | EL | 109.58 | 110.73 | 107.28 | 109.47 | 109.47 | 5.885e+6 |
| 2026-02-27 | ILMN | 127.97 | 134.76 | 127 | 134.46 | 134.46 | 4.009e+6 |
| 2026-02-27 | LDOS | 174.34 | 176.57 | 173.19 | 174.67 | 174.67 | 1.549e+6 |
| 2026-02-27 | IBKR | 72.66 | 73.05 | 69.65 | 71.19 | 71.19 | 6.182e+6 |
| 2026-02-27 | ERIE | 267.32 | 268.11 | 262.12 | 267.89 | 267.89 | 241,648 |
| 2026-02-27 | GT | 8.35 | 8.38 | 8.17 | 8.25 | 8.25 | 6.044e+6 |
| 2026-02-27 | KDP | 30.05 | 30.37 | 29.94 | 30.01 | 30.01 | 1.326e+7 |
| 2026-02-27 | HOLX | 75.37 | 75.42 | 75.23 | 75.36 | 75.36 | 2.430e+6 |
| 2026-02-27 | J | 136.76 | 137.9 | 135.29 | 137.42 | 137.42 | 1.126e+6 |
| 2026-02-27 | INTC | 44.46 | 46.56 | 44.4 | 45.61 | 45.61 | 7.933e+7 |
| 2026-02-27 | ETN | 364.63 | 374.26 | 363.16 | 373.72 | 373.72 | 2.169e+6 |
| 2026-02-27 | CNC | 42.88 | 44.93 | 42.53 | 44.88 | 44.88 | 5.993e+6 |
| 2026-02-27 | AMCR | 48.47 | 48.81 | 48.2 | 48.43 | 48.43 | 5.735e+6 |
| 2026-02-27 | ITW | 286.81 | 289.84 | 285.87 | 288.8 | 288.8 | 3.075e+6 |
| 2026-02-27 | LVS | 54.69 | 56.4 | 54.53 | 56.39 | 56.39 | 5.699e+6 |
| 2026-02-27 | BBWI | 22.75 | 23.1 | 22.36 | 22.76 | 22.76 | 5.315e+6 |
| 2026-02-27 | IR | 93.16 | 94.12 | 92.24 | 94.09 | 94.09 | 3.201e+6 |
| 2026-02-27 | FICO | 1,361.81 | 1,415.89 | 1,361.04 | 1,409.36 | 1,409.36 | 309,400 |
| 2026-02-27 | COTY | 2.6 | 2.62 | 2.48 | 2.51 | 2.51 | 8.889e+6 |
| 2026-02-27 | BMY | 60.55 | 62.04 | 60.55 | 61.73 | 61.73 | 2.074e+7 |
| 2026-02-27 | FFIV | 273.95 | 275.23 | 266.68 | 271.36 | 271.36 | 1.185e+6 |
| 2026-02-27 | HRL | 24.52 | 25.5 | 24.47 | 25.24 | 25.24 | 6.208e+6 |
| 2026-02-27 | FE | 50.32 | 50.81 | 50.08 | 50.63 | 50.63 | 4.262e+6 |
| 2026-02-27 | CSGP | 43.99 | 45.41 | 43.74 | 44.63 | 44.63 | 8.059e+6 |
| 2026-02-27 | FDX | 384.85 | 391.28 | 383.98 | 385.44 | 385.44 | 2.750e+6 |
| 2026-02-27 | FAST | 45.15 | 46.07 | 45.15 | 45.8 | 45.8 | 9.926e+6 |
| 2026-02-27 | HLT | 313.89 | 313.89 | 307.55 | 311.64 | 311.64 | 2.140e+6 |
| 2026-02-27 | INTU | 383.5 | 408.37 | 383.5 | 407.77 | 407.77 | 8.185e+6 |
| 2026-02-27 | DOW | 29.24 | 30.86 | 29.2 | 30.73 | 30.73 | 1.330e+7 |
| 2026-02-27 | JNJ | 244.03 | 248.94 | 242.5 | 248.43 | 248.43 | 1.643e+7 |
| 2026-02-27 | KMI | 32.82 | 33.04 | 32.64 | 32.96 | 32.96 | 1.632e+7 |
| 2026-02-27 | CI | 286.2 | 288.79 | 283.15 | 288.23 | 288.23 | 2.246e+6 |
| 2026-02-27 | DAL | 67.56 | 67.56 | 65.18 | 65.52 | 65.52 | 1.237e+7 |
| 2026-02-27 | CRH | 117.81 | 119.59 | 115.74 | 119.13 | 119.13 | 7.275e+6 |