Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
27751–27800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-26 | CCL | 32 | 32.79 | 31.82 | 32.5 | 32.5 | 1.571e+7 |
| 2026-02-26 | CDNS | 304.99 | 305.97 | 292.89 | 297.6 | 297.6 | 3.286e+6 |
| 2026-02-26 | CDW | 122.06 | 124.97 | 122.05 | 122.66 | 122.66 | 1.568e+6 |
| 2026-02-26 | CEG | 323.58 | 323.99 | 307.82 | 322.63 | 322.63 | 3.961e+6 |
| 2026-02-26 | CFG | 62.84 | 64.01 | 62.7 | 63.4 | 63.4 | 5.960e+6 |
| 2026-02-26 | CHD | 103.94 | 103.94 | 102.57 | 103.33 | 103.33 | 1.421e+6 |
| 2026-02-26 | CHTR | 226.48 | 230.43 | 226.22 | 228.38 | 228.38 | 1.314e+6 |
| 2026-02-26 | DLTR | 127.77 | 130.03 | 125.67 | 126.95 | 126.95 | 2.086e+6 |
| 2026-02-26 | DOC | 17.26 | 17.41 | 17.16 | 17.22 | 17.22 | 6.098e+6 |
| 2026-02-26 | DOV | 227.16 | 228.32 | 223.71 | 226.62 | 226.62 | 890,000 |
| 2026-02-26 | DPZ | 405.24 | 405.24 | 393.97 | 397.28 | 397.28 | 1.299e+6 |
| 2026-02-26 | DTE | 145.07 | 146.26 | 144.89 | 145.45 | 145.45 | 1.061e+6 |
| 2026-02-26 | DVA | 149.72 | 153.23 | 149.72 | 152.54 | 152.54 | 893,337 |
| 2026-02-26 | DVN | 41.93 | 43.1 | 41.52 | 42.44 | 42.44 | 8.897e+6 |
| 2026-02-26 | DXC | 12.18 | 13.01 | 12.11 | 12.64 | 12.64 | 3.178e+6 |
| 2026-02-26 | DXCM | 73.45 | 74.43 | 72.83 | 74.38 | 74.38 | 2.884e+6 |
| 2026-02-26 | EBAY | 85.05 | 89.33 | 84.72 | 87.61 | 87.61 | 4.957e+6 |
| 2026-02-26 | EFX | 198.78 | 207.1 | 198.72 | 206.58 | 206.58 | 1.481e+6 |
| 2026-02-26 | EG | 336.79 | 339.57 | 333.59 | 335.72 | 335.72 | 355,105 |
| 2026-02-26 | EIX | 74.02 | 74.55 | 73.08 | 73.48 | 73.48 | 2.867e+6 |
| 2026-02-26 | ELV | 328.78 | 331.96 | 320.25 | 321.07 | 321.07 | 2.165e+6 |
| 2026-02-26 | EMC | 34.08 | 34.35 | 34.06 | 34.35 | 34.35 | 6,100 |
| 2026-02-26 | EME | 779.61 | 779.61 | 713.63 | 745.81 | 745.81 | 881,301 |
| 2026-02-26 | FITB | 51.07 | 52.16 | 51.02 | 51.5 | 51.5 | 8.885e+6 |
| 2026-02-26 | FIX | 1,451.97 | 1,456.43 | 1,376.35 | 1,436.92 | 1,436.92 | 456,339 |
| 2026-02-26 | FLR | 53.89 | 54.05 | 51.16 | 52.09 | 52.09 | 2.617e+6 |
| 2026-02-26 | FMC | 14.92 | 15.04 | 14.04 | 14.53 | 14.53 | 2.657e+6 |
| 2026-02-26 | FOSL | 4.82 | 4.96 | 4.66 | 4.8 | 4.8 | 473,265 |
| 2026-02-26 | FOX | 49.6 | 51.96 | 49.6 | 51.75 | 51.75 | 2.019e+6 |
| 2026-02-26 | FOXA | 54.17 | 56.82 | 54.13 | 56.54 | 56.54 | 5.048e+6 |
| 2026-02-26 | FSLR | 208.01 | 211.55 | 197.81 | 200.1 | 200.1 | 4.996e+6 |
| 2026-02-26 | FTNT | 77.32 | 79.74 | 76.85 | 79.2 | 79.2 | 5.872e+6 |
| 2026-02-26 | GD | 342.89 | 349.13 | 340.19 | 349.1 | 349.1 | 1.006e+6 |
| 2026-02-26 | GE | 342.11 | 343.48 | 334.32 | 340.34 | 340.34 | 4.722e+6 |
| 2026-02-26 | GEHC | 84.15 | 84.72 | 82.84 | 83.88 | 83.88 | 2.286e+6 |
| 2026-02-26 | GEV | 876.84 | 879.02 | 830.2 | 875.93 | 875.93 | 2.797e+6 |
| 2026-02-26 | GIS | 44.07 | 44.33 | 43.69 | 44.18 | 44.18 | 5.806e+6 |
| 2026-02-26 | GL | 144.75 | 146.53 | 144.69 | 145.74 | 145.74 | 361,100 |
| 2026-02-26 | GLW | 158.06 | 158.58 | 148.12 | 150.02 | 150.02 | 1.759e+7 |
| 2026-02-26 | GME | 24.21 | 24.53 | 23.72 | 24.1 | 24.1 | 5.071e+6 |
| 2026-02-26 | GNW | 8.6 | 8.71 | 8.53 | 8.65 | 8.65 | 4.044e+6 |
| 2026-02-26 | GOOGL | 312.42 | 312.92 | 302.13 | 307.16 | 307.16 | 3.643e+7 |
| 2026-02-26 | GPC | 116.18 | 116.93 | 114.39 | 115.8 | 115.8 | 1.336e+6 |
| 2026-02-26 | GPN | 78.72 | 79.12 | 76.89 | 77.6 | 77.6 | 4.263e+6 |
| 2026-02-26 | GS | 922.91 | 933.48 | 916.72 | 924.14 | 924.14 | 2.220e+6 |
| 2026-02-26 | GWW | 1,123.13 | 1,126.09 | 1,100.83 | 1,103.29 | 1,103.29 | 366,149 |
| 2026-02-26 | HAS | 100.07 | 101.59 | 99.69 | 100.36 | 100.36 | 1.496e+6 |
| 2026-02-26 | HBAN | 17.19 | 17.55 | 17.14 | 17.36 | 17.36 | 1.950e+7 |
| 2026-02-26 | IVZ | 26.7 | 27.06 | 26.47 | 26.88 | 26.88 | 3.368e+6 |
| 2026-02-26 | JCI | 144.34 | 144.8 | 141.18 | 142.98 | 142.98 | 4.035e+6 |