Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
27701–27750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-26 | AME | 234.35 | 236.65 | 231.71 | 236.58 | 236.58 | 1.105e+6 |
| 2026-02-26 | AMG | 314.99 | 318.89 | 308.64 | 312.93 | 312.93 | 349,200 |
| 2026-02-26 | AMGN | 382.26 | 382.26 | 371.45 | 376.49 | 376.49 | 2.590e+6 |
| 2026-02-26 | AMP | 477.91 | 486.1 | 473.27 | 485.21 | 485.21 | 557,308 |
| 2026-02-26 | AMT | 181.36 | 185.54 | 179.39 | 183.18 | 183.18 | 2.918e+6 |
| 2026-02-26 | AMTM | 29.59 | 30.32 | 29.3 | 30.23 | 30.23 | 1.210e+6 |
| 2026-02-26 | AMZN | 210.73 | 211.05 | 205.35 | 207.92 | 207.92 | 4.776e+7 |
| 2026-02-26 | AN | 197.25 | 198.52 | 194.85 | 196.63 | 196.63 | 452,500 |
| 2026-02-26 | ANET | 132 | 132.22 | 126.92 | 130.25 | 130.25 | 6.361e+6 |
| 2026-02-26 | AON | 324.64 | 331.13 | 324.3 | 329.4 | 329.4 | 1.062e+6 |
| 2026-02-26 | AOS | 76.32 | 76.97 | 75.36 | 76.71 | 76.71 | 822,100 |
| 2026-02-26 | APA | 27.46 | 29.57 | 27 | 28.91 | 28.91 | 1.461e+7 |
| 2026-02-26 | APC | 18.57 | 18.7 | 18.22 | 18.56 | 18.56 | 117,700 |
| 2026-02-26 | AVB | 177.25 | 178.19 | 176.36 | 177.69 | 177.69 | 1.470e+6 |
| 2026-02-26 | AWK | 133.71 | 134.22 | 132.28 | 133.37 | 133.37 | 1.616e+6 |
| 2026-02-26 | AXON | 528.07 | 555.36 | 517.07 | 550.19 | 550.19 | 2.090e+6 |
| 2026-02-26 | AXP | 328.8 | 335.56 | 328.71 | 334.26 | 334.26 | 3.216e+6 |
| 2026-02-26 | AYI | 308.29 | 309.64 | 302.97 | 307.31 | 307.31 | 434,115 |
| 2026-02-26 | AZO | 3,675 | 3,687.17 | 3,620 | 3,660 | 3,660 | 128,200 |
| 2026-02-26 | BA | 230.38 | 230.66 | 225.67 | 229.41 | 229.41 | 4.613e+6 |
| 2026-02-26 | BAC | 51.59 | 52.38 | 51.45 | 52.01 | 52.01 | 5.242e+7 |
| 2026-02-26 | BALL | 66.12 | 66.5 | 65.29 | 66.43 | 66.43 | 1.705e+6 |
| 2026-02-26 | BAX | 20.82 | 21.15 | 20.26 | 20.35 | 20.35 | 7.146e+6 |
| 2026-02-26 | BBBY | 5.85 | 5.97 | 5.53 | 5.6 | 5.6 | 1.903e+6 |
| 2026-02-26 | BBY | 62.34 | 63.18 | 61.58 | 61.92 | 61.92 | 4.215e+6 |
| 2026-02-26 | BDX | 180.69 | 181.11 | 174.8 | 175.54 | 175.54 | 3.327e+6 |
| 2026-02-26 | BEN | 27.02 | 27.45 | 26.69 | 27.04 | 27.04 | 6.416e+6 |
| 2026-02-26 | BG | 119.99 | 121.63 | 117.52 | 118.71 | 118.71 | 1.574e+6 |
| 2026-02-26 | BHF | 61.01 | 61.01 | 59.96 | 60.21 | 60.21 | 1.477e+6 |
| 2026-02-26 | BIIB | 190.3 | 190.74 | 185.9 | 188.02 | 188.02 | 988,117 |
| 2026-02-26 | BIO | 270.94 | 275.71 | 268 | 275.21 | 275.21 | 264,300 |
| 2026-02-26 | BK | 120.04 | 122.65 | 120.04 | 121.13 | 121.13 | 3.566e+6 |
| 2026-02-26 | BKNG | 166.8 | 171.29 | 166.14 | 169.62 | 169.62 | 1.888e+7 |
| 2026-02-26 | BLDR | 104.79 | 105.47 | 101.97 | 104.56 | 104.56 | 2.429e+6 |
| 2026-02-26 | BLK | 1,093.91 | 1,101.91 | 1,054.25 | 1,084.23 | 1,084.23 | 725,485 |
| 2026-02-26 | BR | 178.62 | 183.81 | 178.6 | 182.26 | 182.26 | 1.201e+6 |
| 2026-02-26 | BRK-B | 494.65 | 503.72 | 494.45 | 502.67 | 502.67 | 4.577e+6 |
| 2026-02-26 | BRO | 70.42 | 71.64 | 70.2 | 71.02 | 71.02 | 3.226e+6 |
| 2026-02-26 | BSX | 74 | 75.87 | 73.66 | 75.75 | 75.75 | 1.302e+7 |
| 2026-02-26 | BWA | 59.3 | 59.9 | 57.44 | 57.74 | 57.74 | 3.210e+6 |
| 2026-02-26 | BX | 118 | 119.77 | 114.46 | 116.87 | 116.87 | 9.119e+6 |
| 2026-02-26 | BXP | 59.82 | 60.82 | 59.32 | 60.34 | 60.34 | 1.817e+6 |
| 2026-02-26 | C | 114.16 | 116.45 | 113.92 | 115.64 | 115.64 | 1.476e+7 |
| 2026-02-26 | CAG | 18.3 | 18.5 | 18.14 | 18.27 | 18.27 | 1.425e+7 |
| 2026-02-26 | CARR | 61.55 | 63.01 | 61.27 | 62.54 | 62.54 | 4.944e+6 |
| 2026-02-26 | CASY | 675.89 | 685.32 | 673.58 | 681.88 | 681.88 | 253,903 |
| 2026-02-26 | CAT | 769.15 | 769.15 | 727.02 | 751.5 | 751.5 | 3.351e+6 |
| 2026-02-26 | CB | 334.89 | 337.8 | 334.06 | 336.93 | 336.93 | 1.816e+6 |
| 2026-02-26 | CBRE | 148.61 | 150.9 | 148.08 | 150 | 150 | 1.773e+6 |
| 2026-02-26 | CCI | 85.48 | 86.38 | 84.21 | 85.33 | 85.33 | 2.195e+6 |