Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
28001–28050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-26 | HOOD | 76.93 | 79.57 | 76.45 | 79.45 | 79.45 | 2.269e+7 |
| 2026-02-26 | KMX | 42.52 | 43.59 | 42.24 | 42.86 | 42.86 | 3.072e+6 |
| 2026-02-26 | LITE | 717.29 | 728.2 | 662 | 677 | 677 | 5.468e+6 |
| 2026-02-26 | CI | 285.18 | 288.01 | 284.3 | 287.24 | 287.24 | 1.216e+6 |
| 2026-02-26 | EMR | 148.87 | 152.18 | 147.56 | 152.1 | 152.1 | 2.677e+6 |
| 2026-02-26 | APO | 118.15 | 118.15 | 111.26 | 113.92 | 113.92 | 6.781e+6 |
| 2026-02-26 | GILD | 145.1 | 145.54 | 142.28 | 142.96 | 142.96 | 7.988e+6 |
| 2026-02-26 | D | 63.12 | 63.39 | 62.53 | 62.68 | 62.68 | 5.047e+6 |
| 2026-02-26 | BMY | 60.91 | 60.97 | 60.03 | 60.48 | 60.48 | 1.067e+7 |
| 2026-02-26 | AJG | 218.94 | 225.2 | 218.02 | 224.53 | 224.53 | 2.313e+6 |
| 2026-02-26 | CTSH | 61.37 | 64.63 | 61.37 | 64.52 | 64.52 | 1.319e+7 |
| 2026-02-26 | CVX | 181.24 | 184.57 | 180.11 | 182.49 | 182.49 | 7.134e+6 |
| 2026-02-26 | LW | 47.06 | 47.26 | 46.27 | 47.03 | 47.03 | 1.974e+6 |
| 2026-02-26 | CPB | 26.18 | 26.53 | 26.09 | 26.39 | 26.39 | 6.593e+6 |
| 2026-02-26 | INTU | 386.81 | 405.62 | 384.38 | 393.21 | 393.21 | 9.787e+6 |
| 2026-02-26 | APTV | 77.07 | 78.28 | 75.5 | 77.04 | 77.04 | 1.812e+6 |
| 2026-02-26 | LLY | 1,022.32 | 1,025.15 | 1,005.65 | 1,020.26 | 1,020.26 | 2.666e+6 |
| 2026-02-26 | IP | 42.55 | 43.02 | 41.48 | 42.5 | 42.5 | 6.847e+6 |
| 2026-02-26 | CTVA | 77.6 | 78.65 | 77.28 | 78.64 | 78.64 | 3.239e+6 |
| 2026-02-26 | KDP | 30.07 | 30.46 | 29.78 | 30.06 | 30.06 | 1.556e+7 |
| 2026-02-26 | CSX | 42.08 | 42.68 | 41.97 | 42.51 | 42.51 | 1.089e+7 |
| 2026-02-25 | MAT | 17.41 | 17.52 | 16.68 | 16.85 | 16.85 | 7.474e+6 |
| 2026-02-25 | MBC | 10.91 | 11 | 10.23 | 10.58 | 10.58 | 2.141e+6 |
| 2026-02-25 | MCD | 330.16 | 332.29 | 328.17 | 331.16 | 331.16 | 2.813e+6 |
| 2026-02-25 | MCHP | 76.68 | 76.72 | 75.01 | 75.1 | 75.1 | 7.830e+6 |
| 2026-02-25 | MCK | 959.05 | 964.66 | 952.21 | 962.44 | 962.44 | 657,560 |
| 2026-02-25 | MCO | 452.95 | 463.95 | 452.44 | 461.28 | 461.28 | 1.753e+6 |
| 2026-02-25 | MDLZ | 60.6 | 60.76 | 59.14 | 59.6 | 59.6 | 6.866e+6 |
| 2026-02-25 | MDT | 95.54 | 96.6 | 95.13 | 95.87 | 95.87 | 6.831e+6 |
| 2026-02-25 | MET | 75.23 | 75.41 | 73.66 | 74.74 | 74.74 | 4.444e+6 |
| 2026-02-25 | META | 641.98 | 653.32 | 641.59 | 653.13 | 653.13 | 1.133e+7 |
| 2026-02-25 | MGM | 35.32 | 35.61 | 34.71 | 35.56 | 35.56 | 5.127e+6 |
| 2026-02-25 | MHK | 125.85 | 126.29 | 120.54 | 123.48 | 123.48 | 594,218 |
| 2026-02-25 | MKC | 69.06 | 69.38 | 67.66 | 68.42 | 68.42 | 2.338e+6 |
| 2026-02-25 | MKTX | 180.58 | 181.01 | 177.86 | 179.52 | 179.52 | 346,716 |
| 2026-02-25 | MLM | 699.14 | 701.51 | 669.49 | 672.46 | 672.46 | 754,800 |
| 2026-02-25 | MMM | 166.4 | 166.77 | 164.15 | 164.69 | 164.69 | 2.988e+6 |
| 2026-02-25 | MNST | 84.93 | 85.77 | 84.41 | 85.41 | 85.41 | 6.861e+6 |
| 2026-02-25 | MO | 67.71 | 68.83 | 67.21 | 68.55 | 68.55 | 6.520e+6 |
| 2026-02-25 | MOH | 150.03 | 153.96 | 145.18 | 145.55 | 145.55 | 1.264e+6 |
| 2026-02-25 | MOS | 27.06 | 27.43 | 26.04 | 26.49 | 26.49 | 1.364e+7 |
| 2026-02-25 | MPWR | 1,224.36 | 1,253.71 | 1,217.8 | 1,229.49 | 1,229.49 | 435,520 |
| 2026-02-25 | MRNA | 50.75 | 53.85 | 50.67 | 51.37 | 51.37 | 7.948e+6 |
| 2026-02-25 | MRSH | 178.23 | 180.71 | 178.07 | 180.17 | 180.17 | 3.476e+6 |
| 2026-02-25 | MS | 169.79 | 173.11 | 168.74 | 172.8 | 172.8 | 7.099e+6 |
| 2026-02-25 | MSFT | 389.68 | 400.6 | 389.31 | 399.73 | 399.73 | 4.363e+7 |
| 2026-02-25 | MTB | 218.97 | 222.3 | 218.61 | 220.98 | 220.98 | 1.154e+6 |
| 2026-02-25 | MTCH | 31.14 | 31.19 | 30.43 | 31.18 | 31.18 | 2.479e+6 |
| 2026-02-25 | MTD | 1,386.92 | 1,389.23 | 1,368.61 | 1,379.91 | 1,379.91 | 89,730 |
| 2026-02-25 | MU | 426.32 | 436.71 | 422.82 | 428.82 | 428.82 | 2.730e+7 |