Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
28251–28300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-25 | ILMN | 123.83 | 124.03 | 120.88 | 121.87 | 121.87 | 1.685e+6 |
| 2026-02-25 | EW | 82.64 | 84.07 | 82.56 | 83.4 | 83.4 | 4.188e+6 |
| 2026-02-25 | CRL | 169.91 | 171.05 | 166.6 | 167.56 | 167.56 | 982,200 |
| 2026-02-25 | FIS | 48.13 | 48.66 | 47.29 | 48.65 | 48.65 | 6.007e+6 |
| 2026-02-25 | BKR | 65.23 | 65.26 | 63.91 | 64.59 | 64.59 | 7.130e+6 |
| 2026-02-25 | HD | 378.54 | 378.91 | 368.91 | 373.08 | 373.08 | 5.037e+6 |
| 2026-02-25 | HII | 450.43 | 450.45 | 417.47 | 434.22 | 434.22 | 514,456 |
| 2026-02-25 | FRT | 106.57 | 107.07 | 105.46 | 106.84 | 106.84 | 539,400 |
| 2026-02-25 | GILD | 146.52 | 148.27 | 145.56 | 146.29 | 146.29 | 6.209e+6 |
| 2026-02-25 | DGX | 208.61 | 209.78 | 205.24 | 206.9 | 206.9 | 798,327 |
| 2026-02-25 | IR | 94.88 | 95.28 | 92.13 | 92.98 | 92.98 | 4.851e+6 |
| 2026-02-25 | CNC | 42.8 | 43.75 | 42.67 | 42.69 | 42.69 | 4.240e+6 |
| 2026-02-25 | ITW | 292.72 | 294.66 | 286.19 | 287.92 | 287.92 | 1.621e+6 |
| 2026-02-25 | CA | 25.16 | 25.16 | 25.14 | 25.14 | 25.14 | 122 |
| 2026-02-25 | JBHT | 223.3 | 223.3 | 217.28 | 218.84 | 218.84 | 559,900 |
| 2026-02-25 | COHR | 260.6 | 276.5 | 259 | 267.9 | 267.9 | 7.097e+6 |
| 2026-02-25 | CSGP | 46.59 | 47.1 | 43.17 | 44.78 | 44.78 | 1.164e+7 |
| 2026-02-25 | APP | 393.81 | 427.18 | 391.72 | 421.63 | 421.63 | 5.923e+6 |
| 2026-02-25 | CPAY | 341.58 | 344.99 | 329.96 | 330.25 | 330.25 | 917,845 |
| 2026-02-25 | DD | 50.91 | 51.05 | 49.58 | 50.33 | 50.33 | 2.749e+6 |
| 2026-02-25 | KKR | 96.27 | 97.53 | 93.38 | 96.45 | 96.45 | 9.121e+6 |
| 2026-02-25 | MAS | 73.41 | 73.64 | 70.51 | 71.52 | 71.52 | 2.060e+6 |
| 2026-02-25 | CNP | 42.56 | 43.34 | 42.08 | 42.95 | 42.95 | 6.833e+6 |
| 2026-02-25 | DDOG | 104.87 | 110.85 | 104.43 | 110.33 | 110.33 | 6.219e+6 |
| 2026-02-25 | LNT | 71.32 | 71.7 | 69.85 | 70.73 | 70.73 | 3.107e+6 |
| 2026-02-25 | APH | 151.15 | 153.75 | 148.52 | 152.34 | 152.34 | 5.654e+6 |
| 2026-02-25 | DE | 643.39 | 645.04 | 621.67 | 621.79 | 621.79 | 2.101e+6 |
| 2026-02-25 | CLX | 124.39 | 124.81 | 120.81 | 124.67 | 124.67 | 1.731e+6 |
| 2026-02-25 | IEX | 208.49 | 209.11 | 203.52 | 205.45 | 205.45 | 461,700 |
| 2026-02-25 | HUM | 176.91 | 178.28 | 174.37 | 175.18 | 175.18 | 1.895e+6 |
| 2026-02-25 | DELL | 117.76 | 124.57 | 116.84 | 123.1 | 123.1 | 8.220e+6 |
| 2026-02-25 | INVH | 25.26 | 25.59 | 25.01 | 25.31 | 25.31 | 6.117e+6 |
| 2026-02-25 | LUV | 50.5 | 50.59 | 49.19 | 49.68 | 49.68 | 1.018e+7 |
| 2026-02-25 | DG | 152.98 | 155.79 | 152.54 | 154.06 | 154.06 | 3.411e+6 |
| 2026-02-25 | CME | 310.23 | 315.03 | 299.18 | 300.18 | 300.18 | 3.904e+6 |
| 2026-02-25 | HP | 34.91 | 34.91 | 33.28 | 34.04 | 34.04 | 1.123e+6 |
| 2026-02-25 | DHR | 209.89 | 210.59 | 208.49 | 209.07 | 209.07 | 2.810e+6 |
| 2026-02-25 | EQIX | 943.19 | 957.67 | 940.35 | 955.79 | 955.79 | 639,500 |
| 2026-02-25 | IT | 147 | 150.36 | 143.55 | 149.34 | 149.34 | 1.651e+6 |
| 2026-02-25 | CMG | 36.94 | 37.64 | 36.61 | 37.5 | 37.5 | 1.416e+7 |
| 2026-02-25 | DIS | 106 | 106.72 | 104.51 | 105.05 | 105.05 | 8.557e+6 |
| 2026-02-25 | CMCSA | 31.24 | 31.41 | 30.34 | 30.44 | 30.44 | 3.227e+7 |
| 2026-02-25 | CMI | 603.11 | 605.65 | 588.97 | 592.55 | 592.55 | 918,053 |
| 2026-02-25 | CTAS | 197.9 | 198.67 | 195.78 | 196.25 | 196.25 | 2.807e+6 |
| 2026-02-25 | LRCX | 249.59 | 256.37 | 248.09 | 249.18 | 249.18 | 9.835e+6 |
| 2026-02-25 | EVRG | 81.28 | 81.63 | 79.86 | 81.43 | 81.43 | 1.941e+6 |
| 2026-02-25 | CPRT | 35.38 | 36.09 | 35.19 | 35.84 | 35.84 | 1.318e+7 |
| 2026-02-25 | CIEN | 345.99 | 365.9 | 345.68 | 353.33 | 353.33 | 2.348e+6 |
| 2026-02-25 | ES | 73.24 | 73.44 | 71.61 | 73.26 | 73.26 | 3.188e+6 |
| 2026-02-25 | LMT | 658.97 | 660.08 | 630.72 | 644.11 | 644.11 | 1.664e+6 |