Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
27801–27850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-26 | JKHY | 157 | 161.56 | 156.82 | 160.5 | 160.5 | 1.135e+6 |
| 2026-02-26 | JPM | 303.03 | 307.44 | 302.09 | 304.57 | 304.57 | 7.008e+6 |
| 2026-02-26 | KEYS | 303.99 | 311.81 | 292.55 | 306.03 | 306.03 | 2.714e+6 |
| 2026-02-26 | KHC | 24.28 | 24.36 | 23.88 | 24.16 | 24.16 | 1.217e+7 |
| 2026-02-26 | KLAC | 1,543.14 | 1,553.02 | 1,466.94 | 1,522.37 | 1,522.37 | 1.184e+6 |
| 2026-02-26 | KMB | 108.44 | 109.25 | 107.98 | 109.03 | 109.03 | 5.375e+6 |
| 2026-02-26 | KO | 80.2 | 80.34 | 79.47 | 79.95 | 79.95 | 1.284e+7 |
| 2026-02-26 | KR | 67.55 | 67.55 | 66.09 | 66.83 | 66.83 | 5.165e+6 |
| 2026-02-26 | KSS | 17.2 | 17.68 | 17.05 | 17.28 | 17.28 | 3.363e+6 |
| 2026-02-26 | L | 109.88 | 110.81 | 109.27 | 109.43 | 109.43 | 750,223 |
| 2026-02-26 | LEG | 11.46 | 11.78 | 11.33 | 11.77 | 11.77 | 1.317e+6 |
| 2026-02-26 | LHX | 340.27 | 354.93 | 339.37 | 353.93 | 353.93 | 1.553e+6 |
| 2026-02-26 | LIN | 505.19 | 508.94 | 495.78 | 496.84 | 496.84 | 1.946e+6 |
| 2026-02-26 | LYV | 156.16 | 159.66 | 155.41 | 157.91 | 157.91 | 1.862e+6 |
| 2026-02-26 | MA | 510.07 | 519 | 508.13 | 513.88 | 513.88 | 4.844e+6 |
| 2026-02-26 | MAA | 133.05 | 134.62 | 132.93 | 134.22 | 134.22 | 725,360 |
| 2026-02-26 | MAR | 348.68 | 353.76 | 347.17 | 349.88 | 349.88 | 1.472e+6 |
| 2026-02-26 | EMN | 75.11 | 76.07 | 73.2 | 74.32 | 74.32 | 1.235e+6 |
| 2026-02-26 | ATI | 160.96 | 163.59 | 157.82 | 163.55 | 163.55 | 1.751e+6 |
| 2026-02-26 | HOG | 18.33 | 18.54 | 18.11 | 18.2 | 18.2 | 3.617e+6 |
| 2026-02-26 | EQT | 58.44 | 59.83 | 58.36 | 59.58 | 59.58 | 9.820e+6 |
| 2026-02-26 | ATO | 182.34 | 183.91 | 181.97 | 183.63 | 183.63 | 931,411 |
| 2026-02-26 | HON | 240.21 | 241.32 | 237.33 | 238.38 | 238.38 | 3.040e+6 |
| 2026-02-26 | ETSY | 53.97 | 55.96 | 53.82 | 55.18 | 55.18 | 2.671e+6 |
| 2026-02-26 | INCY | 99.91 | 100.21 | 97.31 | 100.09 | 100.09 | 2.092e+6 |
| 2026-02-26 | HST | 19.66 | 20.14 | 19.59 | 20.09 | 20.09 | 7.722e+6 |
| 2026-02-26 | COR | 363.96 | 367.52 | 362.95 | 365.81 | 365.81 | 1.025e+6 |
| 2026-02-26 | F | 14.28 | 14.63 | 14.13 | 14.24 | 14.24 | 6.146e+7 |
| 2026-02-26 | HSY | 228.68 | 230.83 | 228 | 229.74 | 229.74 | 1.422e+6 |
| 2026-02-26 | CMS | 76.34 | 76.78 | 76.2 | 76.46 | 76.46 | 3.549e+6 |
| 2026-02-26 | IFF | 79.85 | 80.46 | 79.23 | 80.46 | 80.46 | 1.319e+6 |
| 2026-02-26 | CPRI | 20.36 | 20.99 | 20.28 | 20.78 | 20.78 | 3.984e+6 |
| 2026-02-26 | AMCR | 48.69 | 48.9 | 47.94 | 48.24 | 48.24 | 3.625e+6 |
| 2026-02-26 | CA | 25.19 | 25.19 | 25.16 | 25.16 | 25.16 | 229 |
| 2026-02-26 | BBWI | 23.09 | 23.63 | 23 | 23.31 | 23.31 | 4.460e+6 |
| 2026-02-26 | J | 134.11 | 139.58 | 133.42 | 139.32 | 139.32 | 882,228 |
| 2026-02-26 | LDOS | 171.59 | 176.06 | 170.29 | 175.43 | 175.43 | 1.376e+6 |
| 2026-02-26 | AVY | 193.96 | 193.96 | 191.41 | 191.99 | 191.99 | 604,200 |
| 2026-02-26 | AVGO | 325.82 | 325.9 | 307.29 | 321.03 | 321.03 | 3.303e+7 |
| 2026-02-26 | CE | 49.93 | 49.93 | 47.65 | 49.11 | 49.11 | 2.561e+6 |
| 2026-02-26 | FTI | 65.43 | 67.22 | 64.53 | 67.2 | 67.2 | 3.482e+6 |
| 2026-02-26 | EXR | 146.22 | 147.1 | 144.92 | 145.95 | 145.95 | 945,948 |
| 2026-02-26 | LULU | 184.66 | 188.42 | 184 | 186.1 | 186.1 | 1.813e+6 |
| 2026-02-26 | GNRC | 236.55 | 239.29 | 230.33 | 234.35 | 234.35 | 783,700 |
| 2026-02-26 | HUBB | 529.22 | 529.61 | 511.79 | 522.77 | 522.77 | 468,716 |
| 2026-02-26 | ECL | 307.2 | 307.88 | 302.23 | 305.94 | 305.94 | 1.188e+6 |
| 2026-02-26 | DECK | 119.86 | 121.26 | 118.86 | 119.41 | 119.41 | 1.806e+6 |
| 2026-02-26 | HOLX | 75.37 | 75.4 | 75.21 | 75.23 | 75.23 | 1.659e+6 |
| 2026-02-26 | COO | 83.43 | 84.22 | 83.08 | 84.01 | 84.01 | 1.363e+6 |
| 2026-02-26 | LUMN | 7.12 | 7.31 | 6.97 | 7.04 | 7.04 | 1.495e+7 |