Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
27901–27950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-26 | ERIE | 270.8 | 275.04 | 267.12 | 267.16 | 267.16 | 241,800 |
| 2026-02-26 | JBHT | 219.91 | 229.9 | 215.68 | 227.8 | 227.8 | 886,246 |
| 2026-02-26 | FRT | 107.62 | 108.37 | 107.11 | 107.29 | 107.29 | 751,900 |
| 2026-02-26 | INTC | 46.77 | 46.95 | 44.39 | 45.46 | 45.46 | 7.146e+7 |
| 2026-02-26 | BF-B | 27.86 | 28.31 | 27.64 | 28.22 | 28.22 | 3.917e+6 |
| 2026-02-26 | DGX | 207.76 | 210.64 | 207.18 | 210.18 | 210.18 | 783,746 |
| 2026-02-26 | HII | 434.53 | 443.6 | 428.85 | 441.62 | 441.62 | 430,778 |
| 2026-02-26 | DAL | 69.99 | 71.37 | 69.42 | 70.32 | 70.32 | 7.271e+6 |
| 2026-02-26 | CRH | 118.12 | 120.35 | 117.64 | 120.28 | 120.28 | 5.002e+6 |
| 2026-02-26 | EXPD | 142.59 | 145.87 | 142.1 | 144.72 | 144.72 | 1.611e+6 |
| 2026-02-26 | CPAY | 332.93 | 334.79 | 326.21 | 334.12 | 334.12 | 807,560 |
| 2026-02-26 | DD | 50.33 | 50.83 | 49.28 | 49.95 | 49.95 | 2.853e+6 |
| 2026-02-26 | GM | 82.21 | 82.72 | 79.82 | 80.6 | 80.6 | 6.404e+6 |
| 2026-02-26 | KKR | 97.04 | 97.85 | 92.28 | 93.44 | 93.44 | 1.550e+7 |
| 2026-02-26 | COP | 108.36 | 110.86 | 107.31 | 109.88 | 109.88 | 7.206e+6 |
| 2026-02-26 | CNP | 43 | 43.16 | 42.5 | 42.78 | 42.78 | 5.837e+6 |
| 2026-02-26 | DDOG | 112.89 | 117.85 | 112.19 | 116.46 | 116.46 | 7.108e+6 |
| 2026-02-26 | COIN | 181.44 | 186.39 | 176.75 | 181.06 | 181.06 | 1.275e+7 |
| 2026-02-26 | LNT | 71.01 | 71.34 | 70.46 | 70.91 | 70.91 | 7.931e+6 |
| 2026-02-26 | APH | 152.95 | 153.35 | 143.55 | 148.18 | 148.18 | 7.756e+6 |
| 2026-02-26 | DE | 623.13 | 625.17 | 612.8 | 617.65 | 617.65 | 1.422e+6 |
| 2026-02-26 | M | 20.14 | 20.65 | 19.87 | 20.12 | 20.12 | 5.898e+6 |
| 2026-02-26 | CPRT | 36.38 | 37.19 | 36.21 | 37.15 | 37.15 | 1.126e+7 |
| 2026-02-26 | IEX | 206.29 | 209.02 | 205.12 | 208.85 | 208.85 | 493,042 |
| 2026-02-26 | CLX | 125.92 | 127.29 | 124.84 | 125.31 | 125.31 | 1.866e+6 |
| 2026-02-26 | KIM | 23.17 | 23.4 | 23.06 | 23.38 | 23.38 | 7.680e+6 |
| 2026-02-26 | DELL | 124.72 | 125.62 | 119.94 | 121.08 | 121.08 | 1.442e+7 |
| 2026-02-26 | HUM | 177.95 | 186.5 | 176.86 | 185.89 | 185.89 | 1.926e+6 |
| 2026-02-26 | INVH | 25.51 | 26.17 | 25.3 | 25.98 | 25.98 | 6.220e+6 |
| 2026-02-26 | LUV | 50.35 | 51.43 | 49.76 | 50.71 | 50.71 | 1.123e+7 |
| 2026-02-26 | DG | 153.77 | 157.48 | 152.8 | 153.27 | 153.27 | 2.348e+6 |
| 2026-02-26 | JBL | 279.11 | 281.31 | 266.02 | 271.85 | 271.85 | 909,739 |
| 2026-02-26 | CME | 303.14 | 309.39 | 301.78 | 309.06 | 309.06 | 2.478e+6 |
| 2026-02-26 | HP | 33.5 | 34.79 | 33.18 | 34.37 | 34.37 | 1.177e+6 |
| 2026-02-26 | DHR | 208.63 | 210.3 | 206.35 | 208.91 | 208.91 | 2.840e+6 |
| 2026-02-26 | IT | 151.86 | 162.1 | 151.12 | 155.8 | 155.8 | 2.448e+6 |
| 2026-02-26 | ENPH | 47.51 | 48.34 | 45.55 | 45.77 | 45.77 | 5.024e+6 |
| 2026-02-26 | DIS | 105.47 | 106.77 | 105.32 | 105.55 | 105.55 | 9.579e+6 |
| 2026-02-26 | GRMN | 249.68 | 253.3 | 244.94 | 253.19 | 253.19 | 929,152 |
| 2026-02-26 | CMI | 592.46 | 596.32 | 576.5 | 586.27 | 586.27 | 797,762 |
| 2026-02-26 | KVUE | 18.68 | 18.79 | 18.59 | 18.77 | 18.77 | 3.521e+7 |
| 2026-02-26 | LRCX | 245.73 | 248.2 | 230.42 | 238.78 | 238.78 | 1.070e+7 |
| 2026-02-26 | FAST | 44.73 | 45.47 | 44.56 | 45.44 | 45.44 | 6.124e+6 |
| 2026-02-26 | EXPE | 204.5 | 217.89 | 204.46 | 217.46 | 217.46 | 4.058e+6 |
| 2026-02-26 | CTAS | 197.53 | 199.54 | 196.4 | 197.74 | 197.74 | 2.108e+6 |
| 2026-02-26 | EVRG | 81.61 | 82.03 | 81.17 | 81.61 | 81.61 | 2.746e+6 |
| 2026-02-26 | FDX | 383.44 | 390.4 | 383.43 | 386.11 | 386.11 | 1.787e+6 |
| 2026-02-26 | EQIX | 958.89 | 958.89 | 937.06 | 943.36 | 943.36 | 612,309 |
| 2026-02-26 | LMT | 643.07 | 644.11 | 634.69 | 638.27 | 638.27 | 1.269e+6 |
| 2026-02-26 | INFO | 24.66 | 24.76 | 24.64 | 24.76 | 24.76 | 71,000 |