Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
27951–28000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-26 | PVH | 69.14 | 70.52 | 68.85 | 70.08 | 70.08 | 515,600 |
| 2026-02-26 | PM | 188.32 | 188.57 | 185.5 | 185.84 | 185.84 | 4.871e+6 |
| 2026-02-26 | UNP | 263.57 | 265.21 | 262.46 | 264.07 | 264.07 | 3.822e+6 |
| 2026-02-26 | RJF | 158.54 | 160.26 | 157.73 | 159.08 | 159.08 | 1.363e+6 |
| 2026-02-26 | UAL | 114.89 | 117.6 | 114.03 | 116.43 | 116.43 | 5.466e+6 |
| 2026-02-26 | NBR | 75.96 | 78.71 | 75.46 | 77.8 | 77.8 | 358,933 |
| 2026-02-26 | RL | 377.36 | 383.72 | 376.6 | 377.82 | 377.82 | 415,300 |
| 2026-02-26 | YUM | 166.4 | 166.82 | 164.73 | 165.71 | 165.71 | 1.611e+6 |
| 2026-02-26 | NE | 44.33 | 44.96 | 43.82 | 44.42 | 44.42 | 1.566e+6 |
| 2026-02-26 | PLD | 139.32 | 141.71 | 139.23 | 141.52 | 141.52 | 3.222e+6 |
| 2026-02-26 | V | 313.82 | 318.75 | 313.29 | 316.04 | 316.04 | 8.726e+6 |
| 2026-02-26 | WDAY | 137 | 142.57 | 135.82 | 139.11 | 139.11 | 1.007e+7 |
| 2026-02-26 | QCOM | 144.99 | 146 | 143.6 | 144.66 | 144.66 | 8.642e+6 |
| 2026-02-26 | UA | 7.4 | 7.56 | 7.38 | 7.38 | 7.38 | 2.412e+6 |
| 2026-02-26 | SRE | 95.11 | 96.77 | 93.36 | 94.54 | 94.54 | 4.951e+6 |
| 2026-02-26 | TRGP | 225.8 | 233.23 | 223.86 | 230.06 | 230.06 | 1.135e+6 |
| 2026-02-26 | SWKS | 59.97 | 60.77 | 58.61 | 59.61 | 59.61 | 3.145e+6 |
| 2026-02-26 | PSA | 297.2 | 301.13 | 295.31 | 300.89 | 300.89 | 1.201e+6 |
| 2026-02-26 | XOM | 146.81 | 149.94 | 145.78 | 147.54 | 147.54 | 1.563e+7 |
| 2026-02-26 | MRK | 121.5 | 121.6 | 118.12 | 118.42 | 118.42 | 1.033e+7 |
| 2026-02-26 | PRGO | 13.01 | 13.9 | 12.29 | 13.88 | 13.88 | 8.204e+6 |
| 2026-02-26 | TFC | 50.31 | 51.37 | 50.22 | 50.96 | 50.96 | 6.014e+6 |
| 2026-02-26 | WYNN | 107.96 | 111.51 | 107.59 | 109.82 | 109.82 | 1.921e+6 |
| 2026-02-26 | QRVO | 82.66 | 83.73 | 81.38 | 82.46 | 82.46 | 1.861e+6 |
| 2026-02-26 | NEE | 93.98 | 94.36 | 91.23 | 91.37 | 91.37 | 2.002e+7 |
| 2026-02-26 | WM | 228.76 | 233.05 | 226.65 | 232.97 | 232.97 | 2.455e+6 |
| 2026-02-26 | STI | 4.03 | 4.77 | 4.03 | 4.55 | 4.55 | 105,200 |
| 2026-02-26 | MPC | 193.48 | 202.07 | 192.69 | 200.31 | 200.31 | 2.021e+6 |
| 2026-02-26 | ZBRA | 239.98 | 239.98 | 232.63 | 235.03 | 235.03 | 806,176 |
| 2026-02-26 | WTW | 297.01 | 307.52 | 295.92 | 307.27 | 307.27 | 796,700 |
| 2026-02-26 | STX | 412.97 | 415.78 | 392.54 | 408.96 | 408.96 | 3.078e+6 |
| 2026-02-26 | REGN | 783.11 | 783.33 | 752.67 | 769.64 | 769.64 | 772,714 |
| 2026-02-26 | UHS | 219.22 | 219.22 | 202.64 | 204.13 | 204.13 | 1.807e+6 |
| 2026-02-26 | VFC | 19.52 | 19.87 | 19.35 | 19.58 | 19.58 | 5.220e+6 |
| 2026-02-26 | POOL | 216.33 | 220.99 | 214.34 | 220.34 | 220.34 | 858,671 |
| 2026-02-26 | NCLH | 24.14 | 25.04 | 24.1 | 25.02 | 25.02 | 1.965e+7 |
| 2026-02-26 | SNA | 385.28 | 387.41 | 379.19 | 384.05 | 384.05 | 460,510 |
| 2026-02-26 | PNC | 221.49 | 225.27 | 219.45 | 221.12 | 221.12 | 2.653e+6 |
| 2026-02-26 | PH | 1,012.46 | 1,017.64 | 997.49 | 1,012.68 | 1,012.68 | 460,103 |
| 2026-02-26 | TTWO | 207.76 | 214.15 | 207.75 | 213.29 | 213.29 | 2.231e+6 |
| 2026-02-26 | RTX | 195.68 | 197.86 | 193.2 | 196.81 | 196.81 | 5.762e+6 |
| 2026-02-26 | PYPL | 47.35 | 47.58 | 44.36 | 45.39 | 45.39 | 4.809e+7 |
| 2026-02-26 | PWR | 565.43 | 565.73 | 543.12 | 564.94 | 564.94 | 1.083e+6 |
| 2026-02-26 | VLTO | 95.11 | 97.93 | 94.81 | 97.87 | 97.87 | 2.342e+6 |
| 2026-02-26 | PG | 163 | 163.27 | 161.65 | 162.53 | 162.53 | 7.029e+6 |
| 2026-02-26 | R | 221.8 | 227.1 | 221.8 | 222.25 | 222.25 | 575,600 |
| 2026-02-26 | ZION | 60.53 | 61.69 | 60.28 | 61.18 | 61.18 | 1.406e+6 |
| 2026-02-26 | VICI | 29.33 | 29.46 | 28.45 | 29.3 | 29.3 | 1.971e+7 |
| 2026-02-26 | UDR | 37.3 | 37.85 | 37.2 | 37.61 | 37.61 | 2.815e+6 |
| 2026-02-26 | SNPS | 429.88 | 443.6 | 423.38 | 426 | 426 | 3.917e+6 |