Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

27551–27600 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-02-26	VNO	28.48	29.33	28.22	29.18	29.18	1.950e+6
2026-02-26	UNH	284.77	292.98	283.03	284.45	284.45	1.021e+7
2026-02-26	WDC	286.01	289.86	270.43	282.11	282.11	1.084e+7
2026-02-26	TROW	94.59	95.47	93.85	95.04	95.04	1.590e+6
2026-02-26	OMC	82.23	85.1	82.23	83.87	83.87	6.379e+6
2026-02-26	SYY	88.93	89.65	88.18	88.45	88.45	3.032e+6
2026-02-26	XYL	130.7	131.95	128.82	131.93	131.93	1.967e+6
2026-02-26	SCHW	95.14	97.26	95.14	97.17	97.17	9.896e+6
2026-02-26	VTRS	15.84	16.21	14.9	15.01	15.01	1.867e+7
2026-02-26	SPG	199.56	201.72	199.23	200.29	200.29	1.103e+6
2026-02-26	USB	56.22	57.5	55.88	56.67	56.67	1.093e+7
2026-02-26	TSN	62.41	63.11	62.16	63.1	63.1	3.063e+6
2026-02-26	SWK	85.8	87.13	85.1	86.69	86.69	1.383e+6
2026-02-26	URI	861.79	861.79	837.49	856.32	856.32	437,438
2026-02-26	VAL	92.92	95.07	91	94.55	94.55	1.129e+6
2026-02-26	WY	24.19	24.43	23.93	24.31	24.31	6.175e+6
2026-02-26	STLD	190.56	192.49	187.92	191.93	191.93	804,100
2026-02-26	ORLY	91.77	91.99	90.68	91.33	91.33	9.823e+6
2026-02-26	XEL	83.26	83.61	82.64	82.86	82.86	4.863e+6
2026-02-26	PGR	206.49	212.04	204.94	211.62	211.62	3.089e+6
2026-02-26	MSCI	558.35	571.18	556.23	570.81	570.81	602,763
2026-02-26	SO	95.5	95.91	94.9	95.56	95.56	5.712e+6
2026-02-26	VLO	197.07	205.02	195.95	202.83	202.83	2.343e+6
2026-02-26	NWSA	23.49	24.31	23.49	24.22	24.22	3.435e+6
2026-02-26	WSM	210.16	213.39	208.75	210.54	210.54	704,839
2026-02-26	WMB	73.46	74.95	73.18	74.24	74.24	6.610e+6
2026-02-26	OXY	50.07	51.74	49.58	51.19	51.19	1.133e+7
2026-02-26	MSI	472.05	472.22	467.6	470.71	470.71	920,347
2026-02-26	XRX	1.75	1.79	1.69	1.74	1.74	2.898e+6
2026-02-26	NDSN	291.22	292.66	287.6	291.72	291.72	311,000
2026-02-26	PNW	99.17	99.22	97.91	98.67	98.67	2.355e+6
2026-02-26	NDAQ	85.27	88.75	85.23	88.31	88.31	8.283e+6
2026-02-26	ULTA	688.23	699.2	684.59	695.63	695.63	415,802
2026-02-26	SNDK	645.74	659.86	607	651.9	651.9	2.367e+7
2026-02-26	TMUS	217.15	217.45	211.15	212.13	212.13	6.627e+6
2026-02-26	Q	139.85	140.51	116.92	124.7	124.7	8.400e+6
2026-02-26	XYZ	51.84	54.81	51.8	54.53	54.53	1.840e+7
2026-02-26	PKG	231.03	232.91	227.27	230.48	230.48	939,000
2026-02-26	SJM	116.4	118.08	111.44	114.73	114.73	6.467e+6
2026-02-26	RF	28.84	29.39	28.78	29.08	29.08	1.321e+7
2026-02-26	SLB	51.31	52.19	50.59	51.49	51.49	1.214e+7
2026-02-26	SYF	73.24	74.51	72.82	73.68	73.68	4.676e+6
2026-02-26	RHI	23.18	24.88	23	24.21	24.21	3.916e+6
2026-02-26	TXT	97.1	98.98	96.04	98.61	98.61	1.409e+6
2026-02-26	O	65.29	66.16	65.26	65.75	65.75	6.314e+6
2026-02-26	PRU	101.5	102.86	101	102.31	102.31	1.539e+6
2026-02-26	ZTS	128.54	130.77	127.89	129.2	129.2	3.638e+6
2026-02-26	RIG	6.29	6.45	6.16	6.38	6.38	3.232e+7
2026-02-26	PVH	69.14	70.52	68.85	70.08	70.08	515,600
2026-02-26	PM	188.32	188.57	185.5	185.84	185.84	4.871e+6

← anterior siguiente →