Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
28201–28250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-25 | SJM | 107.6 | 108.32 | 104.33 | 105.43 | 105.43 | 3.061e+6 |
| 2026-02-25 | PLTR | 130.61 | 136.09 | 129.18 | 134.19 | 134.19 | 5.308e+7 |
| 2026-02-25 | RF | 28.43 | 28.84 | 28.31 | 28.72 | 28.72 | 1.600e+7 |
| 2026-02-25 | SYF | 71.43 | 72.95 | 71.1 | 72.52 | 72.52 | 4.463e+6 |
| 2026-02-25 | TXT | 99.48 | 99.89 | 95.65 | 96.62 | 96.62 | 1.214e+6 |
| 2026-02-25 | WMB | 72.88 | 73.55 | 72.28 | 73.44 | 73.44 | 5.334e+6 |
| 2026-02-25 | SLB | 52 | 52.16 | 50.81 | 51.66 | 51.66 | 1.131e+7 |
| 2026-02-25 | PG | 163.31 | 163.77 | 160.89 | 162.17 | 162.17 | 7.879e+6 |
| 2026-02-25 | RHI | 22.5 | 23.35 | 21.84 | 23.07 | 23.07 | 5.485e+6 |
| 2026-02-25 | SYY | 88.87 | 89.02 | 87.34 | 88.46 | 88.46 | 2.257e+6 |
| 2026-02-25 | O | 65.16 | 65.4 | 64.17 | 65.15 | 65.15 | 6.954e+6 |
| 2026-02-25 | PVH | 69.1 | 69.33 | 67.55 | 68.64 | 68.64 | 533,128 |
| 2026-02-25 | PRU | 100.51 | 101.47 | 99.19 | 100.86 | 100.86 | 2.322e+6 |
| 2026-02-25 | RIG | 6.59 | 6.62 | 6.32 | 6.41 | 6.41 | 2.406e+7 |
| 2026-02-25 | UNP | 265.47 | 266.49 | 260.16 | 262.88 | 262.88 | 3.540e+6 |
| 2026-02-25 | YUM | 166.02 | 167.6 | 164.15 | 165.23 | 165.23 | 2.500e+6 |
| 2026-02-25 | RJF | 155.93 | 159.57 | 155.07 | 157.78 | 157.78 | 1.201e+6 |
| 2026-02-25 | PM | 184.81 | 189.61 | 184.02 | 188.12 | 188.12 | 6.561e+6 |
| 2026-02-25 | NBR | 80.13 | 80.2 | 77.08 | 77.95 | 77.95 | 398,640 |
| 2026-02-25 | RL | 374.32 | 377.61 | 369.84 | 376.04 | 376.04 | 491,855 |
| 2026-02-25 | RTX | 197.64 | 197.94 | 191.82 | 195.17 | 195.17 | 6.892e+6 |
| 2026-02-25 | SNA | 384.67 | 386.09 | 379.26 | 383.84 | 383.84 | 327,112 |
| 2026-02-25 | STX | 408.55 | 425.76 | 407.59 | 421.12 | 421.12 | 3.386e+6 |
| 2026-02-25 | SO | 94.86 | 95.21 | 93.32 | 95.13 | 95.13 | 5.353e+6 |
| 2026-02-25 | PLD | 139.28 | 139.82 | 138.48 | 138.91 | 138.91 | 2.865e+6 |
| 2026-02-25 | V | 307.91 | 313.29 | 307.61 | 312.34 | 312.34 | 7.624e+6 |
| 2026-02-25 | QCOM | 144.67 | 145.1 | 143.1 | 144.89 | 144.89 | 7.358e+6 |
| 2026-02-25 | SRE | 93.13 | 94.13 | 92.19 | 93.84 | 93.84 | 4.173e+6 |
| 2026-02-25 | UHS | 231.25 | 233.83 | 228.13 | 230.51 | 230.51 | 945,000 |
| 2026-02-25 | TRGP | 230.47 | 231.14 | 225.59 | 228.99 | 228.99 | 1.171e+6 |
| 2026-02-25 | SWKS | 60.1 | 60.6 | 59.22 | 59.82 | 59.82 | 2.951e+6 |
| 2026-02-25 | XOM | 148.9 | 149.17 | 146.34 | 148.06 | 148.06 | 1.523e+7 |
| 2026-02-25 | PWR | 573.83 | 573.83 | 562.47 | 562.66 | 562.66 | 941,717 |
| 2026-02-25 | TTWO | 204.85 | 207.98 | 202.84 | 207.31 | 207.31 | 2.417e+6 |
| 2026-02-25 | Q | 117.92 | 120.17 | 116.48 | 119.78 | 119.78 | 4.120e+6 |
| 2026-02-25 | PRGO | 14.29 | 14.38 | 13.84 | 14.09 | 14.09 | 3.747e+6 |
| 2026-02-25 | PNC | 217.82 | 220.81 | 217.42 | 220.26 | 220.26 | 2.025e+6 |
| 2026-02-25 | WYNN | 109.96 | 110.71 | 105.55 | 107.17 | 107.17 | 1.424e+6 |
| 2026-02-25 | PSX | 153.85 | 154.16 | 148.65 | 150.81 | 150.81 | 2.857e+6 |
| 2026-02-25 | MPC | 195.26 | 196.75 | 191.51 | 195.03 | 195.03 | 1.886e+6 |
| 2026-02-25 | PYPL | 47.24 | 48.36 | 46.31 | 47.18 | 47.18 | 4.279e+7 |
| 2026-02-25 | NEE | 95.06 | 95.26 | 93.18 | 94.47 | 94.47 | 9.026e+6 |
| 2026-02-25 | PODD | 244.62 | 249.2 | 242.39 | 248.12 | 248.12 | 880,000 |
| 2026-02-25 | PSKY | 10.35 | 10.5 | 10.1 | 10.11 | 10.11 | 1.324e+7 |
| 2026-02-25 | URI | 898.89 | 902.64 | 850.5 | 852.7 | 852.7 | 725,007 |
| 2026-02-25 | WSM | 208.59 | 208.87 | 202.75 | 208.39 | 208.39 | 736,650 |
| 2026-02-25 | TTD | 24.93 | 25.74 | 24.54 | 25.16 | 25.16 | 2.945e+7 |
| 2026-02-25 | REG | 76.6 | 77.32 | 75.95 | 77.18 | 77.18 | 1.147e+6 |
| 2026-02-25 | PH | 1,025.13 | 1,032.62 | 1,004.89 | 1,009.51 | 1,009.51 | 515,032 |
| 2026-02-25 | SPG | 197.61 | 199.18 | 196.25 | 198.7 | 198.7 | 1.145e+6 |