Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
27401–27450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2026-02-27 | IDXX | 650.04 | 661.28 | 644.54 | 656.73 | 656.73 | 799,020 |
| 2026-02-27 | MAC | 20.24 | 20.74 | 19.99 | 20.28 | 20.28 | 2.820e+6 |
| 2026-02-27 | FRT | 106.59 | 108.77 | 106.59 | 107.61 | 107.61 | 1.734e+6 |
| 2026-02-26 | MAT | 16.94 | 17.31 | 16.93 | 17.08 | 17.08 | 5.767e+6 |
| 2026-02-26 | MBC | 10.67 | 10.76 | 10.06 | 10.63 | 10.63 | 3.701e+6 |
| 2026-02-26 | MCD | 333.01 | 335.07 | 331.26 | 332.67 | 332.67 | 2.426e+6 |
| 2026-02-26 | MCHP | 75.37 | 75.59 | 73.27 | 74.6 | 74.6 | 9.960e+6 |
| 2026-02-26 | MCK | 967.4 | 976.46 | 960.2 | 973.64 | 973.64 | 599,963 |
| 2026-02-26 | MCO | 465.77 | 479.62 | 465.77 | 477.3 | 477.3 | 1.745e+6 |
| 2026-02-26 | MDLZ | 59.87 | 59.87 | 59.12 | 59.43 | 59.43 | 1.072e+7 |
| 2026-02-26 | MDT | 96.31 | 96.81 | 95.21 | 96.24 | 96.24 | 7.911e+6 |
| 2026-02-26 | MET | 75.18 | 76.52 | 74.27 | 75.37 | 75.37 | 4.335e+6 |
| 2026-02-26 | META | 650 | 660.44 | 646.95 | 656.45 | 656.45 | 1.064e+7 |
| 2026-02-26 | MGM | 36 | 38 | 35.82 | 37.62 | 37.62 | 7.327e+6 |
| 2026-02-26 | MHK | 123.99 | 125.39 | 122 | 124.74 | 124.74 | 435,516 |
| 2026-02-26 | MKC | 68.85 | 69.51 | 67.98 | 68.65 | 68.65 | 1.948e+6 |
| 2026-02-26 | MKTX | 179.6 | 185.97 | 179.6 | 183.85 | 183.85 | 468,600 |
| 2026-02-26 | MLM | 673.68 | 682.97 | 670.4 | 677.63 | 677.63 | 444,625 |
| 2026-02-26 | MMM | 165.02 | 167.29 | 163.56 | 165.31 | 165.31 | 3.474e+6 |
| 2026-02-26 | MNST | 85.76 | 86.8 | 85.41 | 86.66 | 86.66 | 9.481e+6 |
| 2026-02-26 | MO | 68.55 | 69.09 | 68.02 | 68.33 | 68.33 | 6.468e+6 |
| 2026-02-26 | MOH | 145.96 | 148.87 | 143.77 | 146.36 | 146.36 | 1.423e+6 |
| 2026-02-26 | MOS | 25.86 | 27.03 | 25.83 | 26.66 | 26.66 | 8.802e+6 |
| 2026-02-26 | MPWR | 1,234.73 | 1,237.22 | 1,150.47 | 1,177.77 | 1,177.77 | 644,548 |
| 2026-02-26 | MRNA | 51.43 | 52.81 | 50.62 | 51.71 | 51.71 | 5.762e+6 |
| 2026-02-26 | MRSH | 181.5 | 184.8 | 180.86 | 184.34 | 184.34 | 2.769e+6 |
| 2026-02-26 | MS | 173.94 | 176.88 | 173.52 | 176.54 | 176.54 | 6.902e+6 |
| 2026-02-26 | MSFT | 403.83 | 406.61 | 397.88 | 400.85 | 400.85 | 3.441e+7 |
| 2026-02-26 | MTB | 221.95 | 225.53 | 221.53 | 223.79 | 223.79 | 1.472e+6 |
| 2026-02-26 | MTCH | 31.31 | 32.04 | 31.26 | 32.02 | 32.02 | 2.631e+6 |
| 2026-02-26 | MTD | 1,387.07 | 1,387.07 | 1,354.18 | 1,377.22 | 1,377.22 | 141,500 |
| 2026-02-26 | MU | 424.67 | 433.82 | 401.8 | 415.39 | 415.39 | 3.543e+7 |
| 2026-02-26 | MUR | 30.59 | 32.26 | 30.03 | 31.62 | 31.62 | 1.639e+6 |
| 2026-02-26 | NEM | 123.49 | 127.67 | 122.4 | 127.21 | 127.21 | 7.237e+6 |
| 2026-02-26 | NFLX | 83.2 | 86.5 | 82.8 | 84.59 | 84.59 | 8.564e+7 |
| 2026-02-26 | NI | 46.28 | 46.62 | 46.2 | 46.41 | 46.41 | 4.999e+6 |
| 2026-02-26 | NKE | 63.79 | 64.63 | 63.36 | 63.53 | 63.53 | 1.032e+7 |
| 2026-02-26 | NKTR | 70 | 70.99 | 64.5 | 65.9 | 65.9 | 1.442e+6 |
| 2026-02-26 | NOC | 703 | 713.81 | 700.17 | 710.9 | 710.9 | 588,073 |
| 2026-02-26 | NOV | 19.89 | 20.18 | 19.58 | 20.09 | 20.09 | 3.335e+6 |
| 2026-02-26 | NOW | 107.45 | 110.15 | 106.57 | 109.3 | 109.3 | 2.657e+7 |
| 2026-02-26 | NRG | 182.43 | 183.11 | 173.04 | 180.78 | 180.78 | 2.365e+6 |