Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
27851–27900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-26 | CRWD | 367.25 | 385.09 | 364.66 | 381.1 | 381.1 | 6.200e+6 |
| 2026-02-26 | DOW | 29.64 | 29.7 | 28.87 | 29.55 | 29.55 | 9.211e+6 |
| 2026-02-26 | HRB | 30.24 | 31.34 | 30.21 | 31.07 | 31.07 | 2.715e+6 |
| 2026-02-26 | CF | 94.88 | 98.49 | 94.17 | 96.76 | 96.76 | 2.652e+6 |
| 2026-02-26 | CHRW | 175.58 | 184.52 | 174.74 | 183.45 | 183.45 | 1.986e+6 |
| 2026-02-26 | LII | 540.35 | 546.66 | 531.49 | 542.81 | 542.81 | 303,100 |
| 2026-02-26 | IPGP | 138.16 | 138.83 | 124.71 | 129.47 | 129.47 | 743,750 |
| 2026-02-26 | DLR | 178.87 | 179.27 | 173.6 | 175.18 | 175.18 | 1.993e+6 |
| 2026-02-26 | FISV | 62.24 | 63.13 | 61.12 | 61.89 | 61.89 | 6.546e+6 |
| 2026-02-26 | CBOE | 291.5 | 294.07 | 287.69 | 291.58 | 291.58 | 591,800 |
| 2026-02-26 | DRI | 211.89 | 214.48 | 210.99 | 213.19 | 213.19 | 918,074 |
| 2026-02-26 | FLS | 91.96 | 92.13 | 87.89 | 88.91 | 88.91 | 1.659e+6 |
| 2026-02-26 | LKQ | 32.15 | 32.29 | 31.55 | 31.93 | 31.93 | 1.677e+6 |
| 2026-02-26 | IRM | 111.34 | 111.79 | 106.92 | 108.47 | 108.47 | 1.610e+6 |
| 2026-02-26 | CZR | 20.97 | 25.08 | 20.85 | 24.74 | 24.74 | 1.704e+7 |
| 2026-02-26 | EQR | 62.87 | 63.7 | 62.63 | 63.36 | 63.36 | 2.288e+6 |
| 2026-02-26 | CTRA | 29.33 | 30.26 | 29.11 | 29.79 | 29.79 | 7.098e+6 |
| 2026-02-26 | ARE | 53.41 | 54.41 | 53.35 | 54.26 | 54.26 | 1.770e+6 |
| 2026-02-26 | ED | 110.68 | 110.88 | 109.63 | 109.84 | 109.84 | 2.713e+6 |
| 2026-02-26 | GDDY | 80.97 | 86.31 | 80.67 | 86.2 | 86.2 | 5.453e+6 |
| 2026-02-26 | FTV | 58.65 | 60.3 | 58.32 | 59.73 | 59.73 | 4.307e+6 |
| 2026-02-26 | KEY | 21.37 | 21.86 | 21.32 | 21.65 | 21.65 | 1.462e+7 |
| 2026-02-26 | GEN | 22.35 | 22.89 | 22.32 | 22.68 | 22.68 | 6.328e+6 |
| 2026-02-26 | IBKR | 73.6 | 74.51 | 72.25 | 74.48 | 74.48 | 3.706e+6 |
| 2026-02-26 | HLT | 315.02 | 319.31 | 314.26 | 317.53 | 317.53 | 1.161e+6 |
| 2026-02-26 | GT | 8.47 | 8.58 | 8.28 | 8.45 | 8.45 | 6.422e+6 |
| 2026-02-26 | HAL | 34.63 | 35.89 | 34.4 | 35.54 | 35.54 | 1.005e+7 |
| 2026-02-26 | EL | 112.65 | 113.69 | 109.84 | 111.55 | 111.55 | 3.532e+6 |
| 2026-02-26 | CRL | 168.08 | 175.48 | 166.59 | 175.46 | 175.46 | 1.633e+6 |
| 2026-02-26 | LYB | 55.88 | 55.88 | 53.93 | 55.62 | 55.62 | 6.612e+6 |
| 2026-02-26 | HPQ | 18.3 | 18.87 | 18.26 | 18.51 | 18.51 | 2.660e+7 |
| 2026-02-26 | HCA | 535.72 | 539.2 | 523.8 | 525.1 | 525.1 | 1.062e+6 |
| 2026-02-26 | COTY | 2.65 | 2.71 | 2.6 | 2.65 | 2.65 | 4.937e+6 |
| 2026-02-26 | CPT | 108.09 | 109.7 | 108.04 | 109.05 | 109.05 | 729,419 |
| 2026-02-26 | CNC | 42.95 | 43.53 | 42.28 | 42.93 | 42.93 | 4.599e+6 |
| 2026-02-26 | EW | 83.85 | 85.92 | 83.67 | 85.9 | 85.9 | 3.708e+6 |
| 2026-02-26 | EXE | 103.65 | 106.09 | 103.52 | 105.09 | 105.09 | 2.922e+6 |
| 2026-02-26 | FCX | 68.13 | 68.45 | 65.68 | 68.23 | 68.23 | 1.773e+7 |
| 2026-02-26 | FIS | 48.94 | 50.69 | 48.82 | 50.61 | 50.61 | 5.319e+6 |
| 2026-02-26 | IQV | 165.58 | 172.37 | 163.04 | 170.64 | 170.64 | 4.139e+6 |
| 2026-02-26 | JEF | 50.82 | 51.65 | 45.39 | 48.59 | 48.59 | 6.522e+6 |
| 2026-02-26 | FFIV | 280.77 | 283.53 | 275.81 | 277.52 | 277.52 | 842,400 |
| 2026-02-26 | FE | 50.25 | 50.47 | 50.07 | 50.12 | 50.12 | 2.510e+6 |
| 2026-02-26 | BKR | 64.33 | 65.45 | 63.55 | 64.68 | 64.68 | 7.250e+6 |
| 2026-02-26 | DASH | 174.6 | 183.25 | 171.1 | 180.41 | 180.41 | 5.543e+6 |
| 2026-02-26 | ETN | 370.97 | 372.53 | 358.15 | 372.4 | 372.4 | 2.231e+6 |
| 2026-02-26 | EA | 201.83 | 202 | 200.89 | 201.07 | 201.07 | 1.520e+6 |
| 2026-02-26 | IR | 93.44 | 94.5 | 92.44 | 94.48 | 94.48 | 2.930e+6 |
| 2026-02-26 | JNJ | 245.11 | 245.47 | 242.02 | 243.47 | 243.47 | 7.173e+6 |
| 2026-02-26 | LVS | 55.33 | 56.44 | 55.15 | 55.63 | 55.63 | 5.596e+6 |