Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
27651–27700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-26 | STT | 131.22 | 133.11 | 130.89 | 131.39 | 131.39 | 1.919e+6 |
| 2026-02-26 | WU | 9.46 | 9.51 | 9.17 | 9.29 | 9.29 | 1.106e+7 |
| 2026-02-26 | PSX | 149.91 | 153.13 | 148.06 | 151.36 | 151.36 | 2.476e+6 |
| 2026-02-26 | RCL | 312.35 | 319.46 | 312.35 | 317.25 | 317.25 | 2.450e+6 |
| 2026-02-26 | URBN | 66.1 | 69.59 | 65.78 | 68.76 | 68.76 | 2.950e+6 |
| 2026-02-26 | ZBH | 99.81 | 101.22 | 99.59 | 100.72 | 100.72 | 1.391e+6 |
| 2026-02-26 | SYK | 385.2 | 387.34 | 381.42 | 385.02 | 385.02 | 1.061e+6 |
| 2026-02-26 | SPGI | 426.6 | 439.19 | 426.6 | 437.49 | 437.49 | 2.514e+6 |
| 2026-02-26 | PSKY | 10.26 | 11.24 | 10.25 | 11.12 | 11.12 | 1.608e+7 |
| 2026-02-26 | SLG | 37.81 | 38.74 | 37.58 | 38.64 | 38.64 | 1.024e+6 |
| 2026-02-26 | PODD | 249.94 | 253.33 | 248.44 | 251.5 | 251.5 | 1.078e+6 |
| 2026-02-26 | SMCI | 33.22 | 33.45 | 31.16 | 32.28 | 32.28 | 2.850e+7 |
| 2026-02-26 | TYL | 342.15 | 358.01 | 342 | 353.11 | 353.11 | 1.067e+6 |
| 2026-02-26 | TTD | 21.1 | 24.33 | 21.08 | 23.95 | 23.95 | 5.300e+7 |
| 2026-02-26 | PLTR | 133.85 | 137.51 | 132.63 | 135.94 | 135.94 | 4.510e+7 |
| 2026-02-26 | UPS | 112.32 | 114.83 | 112.32 | 114.7 | 114.7 | 5.314e+6 |
| 2026-02-26 | POM | 0.243 | 0.2441 | 0.225 | 0.235 | 0.235 | 180,948 |
| 2026-02-26 | REG | 77.32 | 77.93 | 77.07 | 77.66 | 77.66 | 1.099e+6 |
| 2026-02-26 | VRSN | 214.68 | 225.24 | 214.43 | 224.69 | 224.69 | 948,563 |
| 2026-02-26 | A | 121.62 | 124.13 | 114.23 | 120.7 | 120.7 | 6.097e+6 |
| 2026-02-26 | AA | 63.38 | 63.9 | 60.91 | 63.26 | 63.26 | 5.249e+6 |
| 2026-02-26 | AAL | 13.58 | 14.17 | 13.56 | 13.94 | 13.94 | 9.439e+7 |
| 2026-02-26 | AAP | 50.24 | 52.34 | 49.67 | 51.77 | 51.77 | 1.812e+6 |
| 2026-02-26 | AAPL | 274.7 | 275.86 | 270.55 | 272.7 | 272.7 | 3.235e+7 |
| 2026-02-26 | ABBV | 225.72 | 225.9 | 219.31 | 222.84 | 222.84 | 5.332e+6 |
| 2026-02-26 | ABNB | 132.2 | 137.48 | 132.2 | 136.97 | 136.97 | 7.280e+6 |
| 2026-02-26 | ABT | 114.61 | 115.85 | 113.8 | 115.54 | 115.54 | 7.856e+6 |
| 2026-02-26 | ACGL | 99.52 | 100.6 | 99.35 | 99.65 | 99.65 | 1.352e+6 |
| 2026-02-26 | ACN | 192.37 | 205.75 | 192.36 | 205.64 | 205.64 | 1.083e+7 |
| 2026-02-26 | ADBE | 261.59 | 263.67 | 256.6 | 259.04 | 259.04 | 6.208e+6 |
| 2026-02-26 | ADI | 359.65 | 360.55 | 349.9 | 353.24 | 353.24 | 4.663e+6 |
| 2026-02-26 | ADM | 66.97 | 67.81 | 66.37 | 66.98 | 66.98 | 2.730e+6 |
| 2026-02-26 | ADP | 213.02 | 219.91 | 213.02 | 216.57 | 216.57 | 3.911e+6 |
| 2026-02-26 | ADSK | 228.43 | 233.73 | 227.31 | 233.45 | 233.45 | 4.077e+6 |
| 2026-02-26 | ADT | 7.89 | 8.07 | 7.89 | 8.04 | 8.04 | 7.287e+6 |
| 2026-02-26 | AEE | 111.15 | 111.71 | 110.69 | 111.27 | 111.27 | 1.714e+6 |
| 2026-02-26 | AEP | 131.26 | 132.1 | 130.21 | 131.15 | 131.15 | 3.812e+6 |
| 2026-02-26 | AES | 16.17 | 16.18 | 15.72 | 16.05 | 16.05 | 9.301e+6 |
| 2026-02-26 | AFL | 112.37 | 113.44 | 112 | 113.38 | 113.38 | 1.902e+6 |
| 2026-02-26 | AIG | 80.13 | 80.88 | 79.81 | 79.88 | 79.88 | 3.916e+6 |
| 2026-02-26 | AIV | 4.32 | 4.35 | 4.29 | 4.35 | 4.35 | 5.118e+7 |
| 2026-02-26 | AIZ | 225.76 | 230.27 | 224.52 | 229.44 | 229.44 | 316,000 |
| 2026-02-26 | AKAM | 99.45 | 100.65 | 98.2 | 99.9 | 99.9 | 2.905e+6 |
| 2026-02-26 | ALB | 191.41 | 192.86 | 181.5 | 184.47 | 184.47 | 2.576e+6 |
| 2026-02-26 | ALGN | 188.53 | 190.8 | 187.5 | 189.2 | 189.2 | 869,922 |
| 2026-02-26 | ALK | 55 | 56.43 | 54.43 | 55.3 | 55.3 | 2.510e+6 |
| 2026-02-26 | ALL | 209.84 | 212.77 | 208.94 | 211.69 | 211.69 | 1.266e+6 |
| 2026-02-26 | ALLE | 156.28 | 160.31 | 155.46 | 159.81 | 159.81 | 1.015e+6 |
| 2026-02-26 | AMAT | 391.31 | 392.98 | 366.08 | 375.25 | 375.25 | 7.717e+6 |
| 2026-02-26 | AMD | 208.8 | 209.79 | 201.46 | 203.68 | 203.68 | 3.502e+7 |