Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
27501–27550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-26 | THC | 237.32 | 240.59 | 233.16 | 239.67 | 239.67 | 1.200e+6 |
| 2026-02-26 | TJX | 157.3 | 158.81 | 155.91 | 158.17 | 158.17 | 5.988e+6 |
| 2026-02-26 | TKO | 216.79 | 226.03 | 207.16 | 222.91 | 222.91 | 2.030e+6 |
| 2026-02-26 | TMO | 515.58 | 520.15 | 509.58 | 519.61 | 519.61 | 1.551e+6 |
| 2026-02-26 | TPL | 504.42 | 511.95 | 490.43 | 511.95 | 511.95 | 684,819 |
| 2026-02-26 | TPR | 159.09 | 161.54 | 158.67 | 160.06 | 160.06 | 3.027e+6 |
| 2026-02-26 | TRIP | 10.25 | 10.49 | 10.12 | 10.28 | 10.28 | 3.263e+6 |
| 2026-02-26 | TRMB | 67.63 | 68.27 | 66.86 | 68.23 | 68.23 | 1.658e+6 |
| 2026-02-26 | TRV | 305.15 | 307.5 | 303.4 | 305.13 | 305.13 | 1.018e+6 |
| 2026-02-26 | TSCO | 52.01 | 52.37 | 51.08 | 51.18 | 51.18 | 6.145e+6 |
| 2026-02-26 | TSLA | 414.42 | 416.81 | 403.66 | 408.58 | 408.58 | 5.360e+7 |
| 2026-02-26 | VRTX | 483.36 | 483.63 | 474.59 | 480.13 | 480.13 | 1.306e+6 |
| 2026-02-26 | VTR | 86.13 | 86.43 | 85.63 | 85.89 | 85.89 | 2.079e+6 |
| 2026-02-26 | VZ | 48.52 | 48.75 | 48.14 | 48.16 | 48.16 | 2.366e+7 |
| 2026-02-26 | WAB | 263.92 | 264.5 | 259.73 | 263.09 | 263.09 | 777,632 |
| 2026-02-26 | WAT | 321.14 | 322.98 | 314.4 | 322.83 | 322.83 | 1.233e+6 |
| 2026-02-26 | WBD | 28.79 | 29.01 | 28.76 | 28.8 | 28.8 | 2.000e+7 |
| 2026-02-26 | WEC | 114.75 | 115.13 | 114.17 | 114.81 | 114.81 | 2.029e+6 |
| 2026-02-26 | WELL | 207.75 | 209.16 | 206.38 | 207.74 | 207.74 | 2.193e+6 |
| 2026-02-26 | WHR | 69.83 | 70.3 | 66.92 | 68.23 | 68.23 | 7.899e+6 |
| 2026-02-26 | WMT | 125.48 | 126.83 | 123.45 | 123.93 | 123.93 | 1.864e+7 |
| 2026-02-26 | WRB | 72.07 | 72.37 | 71.33 | 71.58 | 71.58 | 1.559e+6 |
| 2026-02-26 | WST | 248.78 | 250.13 | 245.08 | 248.83 | 248.83 | 452,910 |
| 2026-02-26 | NAVI | 8.76 | 8.88 | 8.64 | 8.82 | 8.82 | 952,952 |
| 2026-02-26 | SOLV | 75.61 | 77.37 | 75.52 | 76.94 | 76.94 | 1.916e+6 |
| 2026-02-26 | TXN | 213.36 | 214.99 | 209.08 | 211.55 | 211.55 | 6.042e+6 |
| 2026-02-26 | VRSK | 197.83 | 203.52 | 197.4 | 202.13 | 202.13 | 2.326e+6 |
| 2026-02-26 | XRAY | 12.81 | 13.04 | 12.6 | 12.71 | 12.71 | 6.896e+6 |
| 2026-02-26 | STE | 252.84 | 255.66 | 250.42 | 254.7 | 254.7 | 850,700 |
| 2026-02-26 | VEEV | 176.41 | 184.05 | 176 | 182.86 | 182.86 | 2.044e+6 |
| 2026-02-26 | PPG | 122.83 | 123.46 | 120.74 | 122.68 | 122.68 | 1.364e+6 |
| 2026-02-26 | SW | 45.27 | 46.21 | 43.96 | 45.95 | 45.95 | 5.314e+6 |
| 2026-02-26 | STZ | 154.1 | 155.1 | 152.87 | 154.73 | 154.73 | 1.404e+6 |
| 2026-02-26 | VNT | 40.94 | 41.27 | 40.21 | 40.99 | 40.99 | 1.254e+6 |
| 2026-02-26 | UBER | 73.15 | 76.1 | 72.83 | 74.8 | 74.8 | 2.245e+7 |
| 2026-02-26 | RVTY | 97.48 | 99.13 | 95.16 | 98.93 | 98.93 | 1.095e+6 |
| 2026-02-26 | VST | 171.13 | 176.99 | 163.89 | 176.58 | 176.58 | 7.746e+6 |
| 2026-02-26 | TT | 459.3 | 460.89 | 447.33 | 456.04 | 456.04 | 1.431e+6 |
| 2026-02-26 | PHM | 135.36 | 135.63 | 133.43 | 135.37 | 135.37 | 1.256e+6 |
| 2026-02-26 | VMC | 305.82 | 308.55 | 304.27 | 307.8 | 307.8 | 945,700 |
| 2026-02-26 | VRT | 260.09 | 260.09 | 241.63 | 259.17 | 259.17 | 8.566e+6 |
| 2026-02-26 | UNM | 72.97 | 73.79 | 72.08 | 73.38 | 73.38 | 1.311e+6 |
| 2026-02-26 | WFC | 86.4 | 87.82 | 85.09 | 85.81 | 85.81 | 1.877e+7 |
| 2026-02-26 | OKE | 81.47 | 83.34 | 80.63 | 83.03 | 83.03 | 5.340e+6 |
| 2026-02-26 | PTC | 155.73 | 157.95 | 154.4 | 157.19 | 157.19 | 997,165 |
| 2026-02-26 | NSC | 311.34 | 314.56 | 309.62 | 311.66 | 311.66 | 1.139e+6 |
| 2026-02-26 | TGT | 116.38 | 117.59 | 112.9 | 113.72 | 113.72 | 5.930e+6 |
| 2026-02-26 | TDC | 30.69 | 31.02 | 29.96 | 30.97 | 30.97 | 1.651e+6 |
| 2026-02-26 | RRC | 38.49 | 39.31 | 38.1 | 39 | 39 | 3.439e+6 |
| 2026-02-26 | PPL | 37.99 | 38.63 | 37.99 | 38.31 | 38.31 | 1.118e+7 |