Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
28101–28150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-25 | SIG | 96.36 | 98.07 | 94.75 | 97.89 | 97.89 | 434,923 |
| 2026-02-25 | T | 27.74 | 28 | 27.41 | 27.58 | 27.58 | 4.555e+7 |
| 2026-02-25 | TAP | 47.98 | 48.37 | 46.51 | 47.03 | 47.03 | 4.408e+6 |
| 2026-02-25 | TDG | 1,299.78 | 1,302.48 | 1,263.23 | 1,295.12 | 1,295.12 | 322,000 |
| 2026-02-25 | TDY | 686.34 | 691.87 | 668.01 | 677.38 | 677.38 | 330,133 |
| 2026-02-25 | TE | 7.42 | 7.76 | 7.16 | 7.22 | 7.22 | 2.149e+7 |
| 2026-02-25 | TECH | 58.08 | 58.13 | 56.77 | 57.76 | 57.76 | 2.207e+6 |
| 2026-02-25 | TEL | 244.06 | 244.06 | 234.93 | 241.45 | 241.45 | 2.598e+6 |
| 2026-02-25 | TER | 332.74 | 343.56 | 330.56 | 342.69 | 342.69 | 3.103e+6 |
| 2026-02-25 | TFX | 111.76 | 112.19 | 109.25 | 111.28 | 111.28 | 849,300 |
| 2026-02-25 | TGNA | 20.81 | 20.94 | 20.76 | 20.88 | 20.88 | 1.679e+6 |
| 2026-02-25 | THC | 238.5 | 240.83 | 235.6 | 237.04 | 237.04 | 730,036 |
| 2026-02-25 | TJX | 157.03 | 162.15 | 154.29 | 155.31 | 155.31 | 8.042e+6 |
| 2026-02-25 | TKO | 209.78 | 209.78 | 202.35 | 206.38 | 206.38 | 1.389e+6 |
| 2026-02-25 | TMO | 518.48 | 518.48 | 510.75 | 513.17 | 513.17 | 1.481e+6 |
| 2026-02-25 | TPL | 534.16 | 538.39 | 498.29 | 509.72 | 509.72 | 931,332 |
| 2026-02-25 | TPR | 154.45 | 156.58 | 153.25 | 156.5 | 156.5 | 2.295e+6 |
| 2026-02-25 | TRIP | 10.12 | 10.23 | 9.97 | 10.08 | 10.08 | 2.843e+6 |
| 2026-02-25 | TRMB | 67.11 | 67.77 | 66.22 | 67.14 | 67.14 | 1.277e+6 |
| 2026-02-25 | TRV | 304.93 | 306.26 | 301.51 | 303.65 | 303.65 | 2.027e+6 |
| 2026-02-25 | TSCO | 52.97 | 53.2 | 51.7 | 51.77 | 51.77 | 4.843e+6 |
| 2026-02-25 | TSLA | 412.15 | 420.34 | 412.15 | 417.4 | 417.4 | 5.481e+7 |
| 2026-02-25 | VRTX | 486.35 | 492.28 | 481.71 | 483.05 | 483.05 | 820,976 |
| 2026-02-25 | VTR | 85.85 | 86.52 | 85.3 | 85.86 | 85.86 | 1.770e+6 |
| 2026-02-25 | VZ | 48.91 | 49.11 | 48.44 | 48.5 | 48.5 | 2.169e+7 |
| 2026-02-25 | WAB | 265.21 | 265.95 | 259.2 | 262.49 | 262.49 | 697,100 |
| 2026-02-25 | WAT | 327.28 | 327.28 | 316.01 | 319.44 | 319.44 | 1.033e+6 |
| 2026-02-25 | WBD | 29.04 | 29.1 | 28.85 | 28.9 | 28.9 | 2.232e+7 |
| 2026-02-25 | WEC | 114.6 | 114.6 | 112.74 | 114.44 | 114.44 | 1.681e+6 |
| 2026-02-25 | WELL | 207.55 | 210.13 | 206.86 | 207.54 | 207.54 | 2.277e+6 |
| 2026-02-25 | WHR | 70.47 | 71.06 | 69.58 | 69.84 | 69.84 | 1.200e+7 |
| 2026-02-25 | WMT | 126.11 | 126.89 | 124.92 | 125.25 | 125.25 | 1.735e+7 |
| 2026-02-25 | WRB | 71.74 | 72.04 | 70.68 | 71.58 | 71.58 | 1.641e+6 |
| 2026-02-25 | WST | 246.03 | 249.09 | 244.64 | 247.69 | 247.69 | 830,800 |
| 2026-02-25 | WTW | 291.43 | 296.7 | 290.06 | 295.86 | 295.86 | 900,400 |
| 2026-02-25 | NAVI | 8.63 | 8.74 | 8.4 | 8.74 | 8.74 | 878,900 |
| 2026-02-25 | SOLV | 73.65 | 75.25 | 73.17 | 75.08 | 75.08 | 1.295e+6 |
| 2026-02-25 | TXN | 213.32 | 214.81 | 209.17 | 212.82 | 212.82 | 6.997e+6 |
| 2026-02-25 | VRSK | 194.07 | 196.89 | 193.53 | 195.33 | 195.33 | 2.888e+6 |
| 2026-02-25 | XRAY | 13.14 | 13.19 | 12.52 | 12.8 | 12.8 | 8.458e+6 |
| 2026-02-25 | STE | 247.47 | 251.75 | 244.32 | 251.62 | 251.62 | 1.091e+6 |
| 2026-02-25 | VEEV | 175.32 | 177.94 | 172 | 176.46 | 176.46 | 1.782e+6 |
| 2026-02-25 | PPG | 125.28 | 126 | 121.66 | 122.32 | 122.32 | 1.669e+6 |
| 2026-02-25 | SW | 45.8 | 46.01 | 44.07 | 45.45 | 45.45 | 3.924e+6 |
| 2026-02-25 | STZ | 154.95 | 156.55 | 153.05 | 154.09 | 154.09 | 2.753e+6 |
| 2026-02-25 | VNT | 40.97 | 41.39 | 40.11 | 40.65 | 40.65 | 686,337 |
| 2026-02-25 | UBER | 72.32 | 73.16 | 71.92 | 72.83 | 72.83 | 1.982e+7 |
| 2026-02-25 | RCL | 317.63 | 319.27 | 309.83 | 311.34 | 311.34 | 1.946e+6 |
| 2026-02-25 | ORLY | 93.5 | 94.08 | 90.83 | 91.44 | 91.44 | 5.987e+6 |
| 2026-02-25 | MSI | 470.3 | 472.94 | 463.06 | 470.09 | 470.09 | 976,600 |