Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

27301–27350 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-02-27	KIM	23.31	23.65	23.2	23.29	23.29	1.379e+7
2026-02-27	CL	96.82	98.72	96.82	98.53	98.53	6.096e+6
2026-02-27	CPAY	327.06	331.53	323.91	325.1	325.1	759,618
2026-02-27	DD	49.46	49.81	49.14	49.64	49.64	3.842e+6
2026-02-27	KKR	92.03	92.03	86.18	87.51	87.51	2.185e+7
2026-02-27	EXPD	143.16	146.34	140.15	145.03	145.03	2.158e+6
2026-02-27	COP	111.57	112.95	110.24	112.62	112.62	9.010e+6
2026-02-27	CNP	42.87	43.27	42.69	43.26	43.26	7.499e+6
2026-02-27	DDOG	112.76	113.47	109.4	111.96	111.96	4.954e+6
2026-02-27	LNT	71.13	71.86	70.9	71.8	71.8	5.650e+6
2026-02-27	JEF	46.85	47.21	42.84	44.06	44.06	4.885e+6
2026-02-27	APH	145.19	147.22	143.26	145.77	145.77	9.828e+6
2026-02-27	EXC	48.57	49.46	48.42	49.05	49.05	1.539e+7
2026-02-27	DE	613.2	629.66	611.7	627.87	627.87	2.015e+6
2026-02-27	M	19.74	19.83	19.27	19.56	19.56	8.018e+6
2026-02-27	IEX	204.41	208.75	203.75	208.73	208.73	742,543
2026-02-27	CNX	40.12	41.86	39.98	41.78	41.78	3.726e+6
2026-02-27	DELL	136.94	148.4	135.69	147.62	147.62	3.348e+7
2026-02-27	CPRT	36.96	38.12	36.56	38.09	38.09	1.037e+7
2026-02-27	CLX	125.61	127.08	124.76	125.58	125.58	1.880e+6
2026-02-27	INVH	25.61	26.22	25.54	26.02	26.02	8.588e+6
2026-02-27	LUV	50.51	50.69	48.5	49.05	49.05	9.146e+6
2026-02-27	GM	79.8	79.89	77.64	78.52	78.52	1.335e+7
2026-02-27	EXE	106.09	108.53	105.54	106.7	106.7	4.303e+6
2026-02-27	DG	152.79	156.33	152.79	155.5	155.5	3.444e+6
2026-02-27	HUM	184.75	191.03	183.13	189.58	189.58	2.347e+6
2026-02-27	HP	34.51	35.06	34.04	35	35	1.661e+6
2026-02-27	LII	544.74	571.95	541.82	568.27	568.27	928,800
2026-02-27	DHR	207.57	210.23	206.44	210.19	210.19	5.243e+6
2026-02-27	JBL	269.07	269.39	261.6	264.93	264.93	1.834e+6
2026-02-27	EQIX	943.36	970.21	939.01	969.47	969.47	1.141e+6
2026-02-27	IT	152.72	157.33	148.79	157.2	157.2	2.142e+6
2026-02-27	ICE	161.31	165.21	160.48	163.6	163.6	4.347e+6
2026-02-27	CPB	26.53	26.76	26.35	26.48	26.48	6.469e+6
2026-02-27	LNC	35.63	35.98	33.37	33.86	33.86	5.212e+6
2026-02-27	CMI	576.73	582.75	573.46	582.04	582.04	1.688e+6
2026-02-27	LRCX	233.18	239.81	232.4	233.61	233.61	1.299e+7
2026-02-27	DASH	175.57	179.5	175	176.47	176.47	5.324e+6
2026-02-27	FANG	167.34	172.48	165.55	172.1	172.1	2.459e+6
2026-02-27	EVRG	81.71	82.68	81.22	82.27	82.27	3.151e+6
2026-02-27	KVUE	18.81	18.95	18.7	18.89	18.89	2.429e+7
2026-02-27	EXPE	209.45	217.15	207.2	215.22	215.22	3.821e+6
2026-02-27	GNRC	231.56	233.22	223.06	225.37	225.37	1.125e+6
2026-02-27	CTAS	198.36	202.44	196.41	200.58	200.58	2.116e+6
2026-02-27	LMT	644.69	659	643.71	654.63	654.63	2.600e+6
2026-02-27	CTRA	30.48	30.56	29.8	30.37	30.37	8.347e+6
2026-02-27	KEY	21.22	21.37	20.28	20.54	20.54	2.755e+7
2026-02-27	LOW	260.44	264.24	258.86	263.31	263.31	3.253e+6
2026-02-27	HSIC	81.23	82.76	80.67	82.39	82.39	1.563e+6
2026-02-27	ARES	112.5	112.72	107.21	110.51	110.51	6.043e+6

← anterior siguiente →