Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
28151–28200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-25 | MRK | 123.1 | 124.22 | 121.36 | 121.56 | 121.56 | 1.108e+7 |
| 2026-02-25 | PHM | 140.57 | 140.88 | 130.95 | 134.32 | 134.32 | 2.631e+6 |
| 2026-02-25 | PNW | 97.59 | 99.07 | 96.37 | 98.91 | 98.91 | 1.948e+6 |
| 2026-02-25 | VMC | 317.37 | 317.92 | 304.09 | 304.35 | 304.35 | 1.346e+6 |
| 2026-02-25 | VRT | 255.4 | 264.8 | 254.94 | 262.13 | 262.13 | 6.580e+6 |
| 2026-02-25 | UNM | 71.41 | 72.23 | 70.26 | 72.05 | 72.05 | 1.462e+6 |
| 2026-02-25 | WFC | 84.71 | 86.43 | 84.49 | 86.27 | 86.27 | 1.662e+7 |
| 2026-02-25 | PTC | 153.62 | 154.86 | 151.8 | 154.11 | 154.11 | 1.047e+6 |
| 2026-02-25 | NSC | 315.52 | 315.6 | 308.8 | 310.51 | 310.51 | 1.413e+6 |
| 2026-02-25 | TGT | 114.67 | 115.39 | 113.54 | 115.35 | 115.35 | 4.522e+6 |
| 2026-02-25 | TDC | 30.03 | 30.73 | 29.62 | 30.41 | 30.41 | 1.680e+6 |
| 2026-02-25 | VLO | 199.53 | 199.74 | 194.45 | 198.7 | 198.7 | 2.261e+6 |
| 2026-02-25 | RRC | 39.66 | 39.91 | 37.74 | 39.04 | 39.04 | 5.827e+6 |
| 2026-02-25 | VNO | 28.21 | 28.8 | 27.84 | 28.62 | 28.62 | 1.438e+6 |
| 2026-02-25 | WDC | 280.37 | 297.42 | 280.01 | 290.81 | 290.81 | 1.080e+7 |
| 2026-02-25 | TROW | 93.51 | 94.33 | 93 | 93.87 | 93.87 | 1.360e+6 |
| 2026-02-25 | UAL | 114.27 | 114.27 | 110.83 | 112.87 | 112.87 | 3.770e+6 |
| 2026-02-25 | OMC | 81.62 | 82.16 | 80.3 | 81.89 | 81.89 | 4.663e+6 |
| 2026-02-25 | PGR | 205.64 | 207.16 | 202.78 | 204.43 | 204.43 | 3.048e+6 |
| 2026-02-25 | MSCI | 552.21 | 556.83 | 545.7 | 554.87 | 554.87 | 525,608 |
| 2026-02-25 | NWSA | 23.15 | 23.49 | 22.95 | 23.48 | 23.48 | 2.906e+6 |
| 2026-02-25 | USB | 54.97 | 55.58 | 54.63 | 55.48 | 55.48 | 8.647e+6 |
| 2026-02-25 | SMCI | 31.47 | 33.85 | 31.46 | 33.6 | 33.6 | 3.240e+7 |
| 2026-02-25 | STI | 3.81 | 4.15 | 3.81 | 4.03 | 4.03 | 91,122 |
| 2026-02-25 | OXY | 51.8 | 51.89 | 50.36 | 50.7 | 50.7 | 8.689e+6 |
| 2026-02-25 | SWK | 88.43 | 88.67 | 83.89 | 84.32 | 84.32 | 1.828e+6 |
| 2026-02-25 | TMUS | 220.17 | 222.49 | 217.05 | 217.61 | 217.61 | 4.794e+6 |
| 2026-02-25 | OKE | 81.01 | 83.02 | 78.79 | 81.31 | 81.31 | 8.864e+6 |
| 2026-02-25 | WY | 24.69 | 24.73 | 23.86 | 24.15 | 24.15 | 5.700e+6 |
| 2026-02-25 | SOLS | 80.83 | 80.99 | 76.77 | 79.87 | 79.87 | 2.922e+6 |
| 2026-02-25 | ZBH | 99.73 | 100.26 | 98.21 | 99.58 | 99.58 | 1.452e+6 |
| 2026-02-25 | STLD | 192.87 | 193.33 | 189.75 | 190.94 | 190.94 | 1.219e+6 |
| 2026-02-25 | ULTA | 687.2 | 692 | 677.31 | 684.27 | 684.27 | 428,400 |
| 2026-02-25 | XRX | 1.77 | 1.84 | 1.73 | 1.75 | 1.75 | 2.482e+6 |
| 2026-02-25 | PKG | 227.72 | 230.11 | 222.35 | 229.57 | 229.57 | 987,700 |
| 2026-02-25 | TYL | 328.29 | 337.47 | 322.78 | 335.11 | 335.11 | 741,552 |
| 2026-02-25 | WDAY | 119.56 | 133.88 | 117.76 | 133.15 | 133.15 | 2.235e+7 |
| 2026-02-25 | UPS | 113.47 | 113.83 | 111.07 | 111.96 | 111.96 | 4.024e+6 |
| 2026-02-25 | STT | 127.4 | 130.82 | 126.8 | 130.75 | 130.75 | 2.029e+6 |
| 2026-02-25 | PSA | 301.34 | 301.87 | 294.76 | 296.33 | 296.33 | 811,446 |
| 2026-02-25 | ZBRA | 238.39 | 240.09 | 232.4 | 239.01 | 239.01 | 768,121 |
| 2026-02-25 | TT | 463.48 | 463.48 | 450.92 | 458.91 | 458.91 | 1.178e+6 |
| 2026-02-25 | ZTS | 128.14 | 129.22 | 126.47 | 128.39 | 128.39 | 3.024e+6 |
| 2026-02-25 | SNDK | 644.3 | 661.2 | 624.43 | 632.38 | 632.38 | 1.856e+7 |
| 2026-02-25 | PPL | 37.78 | 38.17 | 37.24 | 38 | 38 | 1.364e+7 |
| 2026-02-25 | NDAQ | 82.39 | 84.09 | 81.86 | 83.72 | 83.72 | 5.676e+6 |
| 2026-02-25 | VAL | 97.06 | 97.37 | 93.09 | 94.18 | 94.18 | 893,021 |
| 2026-02-25 | VFC | 19.72 | 19.94 | 19.3 | 19.44 | 19.44 | 5.279e+6 |
| 2026-02-25 | XEL | 83.3 | 83.57 | 81.7 | 82.94 | 82.94 | 5.326e+6 |
| 2026-02-25 | VLTO | 93.6 | 94.26 | 92.81 | 94.23 | 94.23 | 1.974e+6 |