Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
28351–28400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-25 | BX | 116.02 | 118.22 | 114.26 | 117.13 | 117.13 | 8.244e+6 |
| 2026-02-25 | BXP | 58.95 | 59.77 | 58.26 | 59.49 | 59.49 | 2.628e+6 |
| 2026-02-25 | C | 110.79 | 113.97 | 110.31 | 113.8 | 113.8 | 1.365e+7 |
| 2026-02-25 | CAG | 18.45 | 18.54 | 17.86 | 18.21 | 18.21 | 1.318e+7 |
| 2026-02-25 | CARR | 61.68 | 61.81 | 60.06 | 61.28 | 61.28 | 6.747e+6 |
| 2026-02-25 | CASY | 683.15 | 685.06 | 669.79 | 675.27 | 675.27 | 285,700 |
| 2026-02-25 | CAT | 771.03 | 776.12 | 755.3 | 765.15 | 765.15 | 2.607e+6 |
| 2026-02-25 | CB | 336.01 | 337.2 | 331.67 | 333.56 | 333.56 | 1.413e+6 |
| 2026-02-25 | CBRE | 146.94 | 148 | 144.23 | 147.24 | 147.24 | 2.495e+6 |
| 2026-02-25 | CCI | 87.41 | 87.92 | 84.76 | 84.98 | 84.98 | 3.576e+6 |
| 2026-02-25 | CCL | 31.59 | 31.75 | 31 | 31.51 | 31.51 | 1.382e+7 |
| 2026-02-25 | CDNS | 294.5 | 302.78 | 293.43 | 301.84 | 301.84 | 2.948e+6 |
| 2026-02-25 | CDW | 124.63 | 125.05 | 119.64 | 120.86 | 120.86 | 2.440e+6 |
| 2026-02-25 | CEG | 311.74 | 326.69 | 311.62 | 324.9 | 324.9 | 5.000e+6 |
| 2026-02-25 | CFG | 62.44 | 62.94 | 61.91 | 62.61 | 62.61 | 4.072e+6 |
| 2026-02-25 | CHD | 103.9 | 104.19 | 101.89 | 103.29 | 103.29 | 1.841e+6 |
| 2026-02-25 | CHTR | 231.64 | 233.43 | 225 | 225.75 | 225.75 | 1.291e+6 |
| 2026-02-25 | DLTR | 131.62 | 132.4 | 127.2 | 127.7 | 127.7 | 2.671e+6 |
| 2026-02-25 | DOC | 17.02 | 17.22 | 16.77 | 17.22 | 17.22 | 5.857e+6 |
| 2026-02-25 | DOV | 231.36 | 231.96 | 223.82 | 226.21 | 226.21 | 1.293e+6 |
| 2026-02-25 | DPZ | 411.19 | 411.72 | 400.49 | 401.91 | 401.91 | 1.113e+6 |
| 2026-02-25 | DTE | 145.07 | 145.44 | 143.03 | 144.89 | 144.89 | 1.406e+6 |
| 2026-02-25 | DVA | 151.35 | 152.5 | 146 | 149.51 | 149.51 | 802,425 |
| 2026-02-25 | DVN | 43.23 | 43.28 | 42.01 | 42.4 | 42.4 | 6.758e+6 |
| 2026-02-25 | DXC | 11.95 | 12.15 | 11.61 | 12.05 | 12.05 | 2.648e+6 |
| 2026-02-25 | DXCM | 73.42 | 73.71 | 72.34 | 73.16 | 73.16 | 3.240e+6 |
| 2026-02-25 | EBAY | 85.02 | 85.15 | 83.17 | 85.05 | 85.05 | 6.452e+6 |
| 2026-02-25 | EFX | 195.14 | 197.29 | 193.33 | 196.91 | 196.91 | 1.938e+6 |
| 2026-02-25 | EG | 337.75 | 339.72 | 333.21 | 333.73 | 333.73 | 427,023 |
| 2026-02-25 | EIX | 74.17 | 74.59 | 72.67 | 74.3 | 74.3 | 2.714e+6 |
| 2026-02-25 | ELV | 329.7 | 336.52 | 326.39 | 328.49 | 328.49 | 1.200e+6 |
| 2026-02-25 | EMC | 34.73 | 34.73 | 34.51 | 34.62 | 34.62 | 3,900 |
| 2026-02-25 | EME | 815.44 | 815.44 | 798.53 | 801.4 | 801.4 | 477,169 |
| 2026-02-25 | FITB | 50.35 | 51.19 | 50.07 | 51.1 | 51.1 | 1.099e+7 |
| 2026-02-25 | FIX | 1,466.66 | 1,498.64 | 1,441.2 | 1,449.28 | 1,449.28 | 406,229 |
| 2026-02-25 | FLR | 53.63 | 53.85 | 52.76 | 53.55 | 53.55 | 2.766e+6 |
| 2026-02-25 | FMC | 13.87 | 14.98 | 13.52 | 14.9 | 14.9 | 4.716e+6 |
| 2026-02-25 | FOSL | 4.92 | 5 | 4.74 | 4.84 | 4.84 | 601,409 |
| 2026-02-25 | FOX | 49.3 | 50.13 | 48.49 | 49.35 | 49.35 | 1.528e+6 |
| 2026-02-25 | FOXA | 53.44 | 54.49 | 52.79 | 53.86 | 53.86 | 5.260e+6 |
| 2026-02-25 | FSLR | 197.54 | 215.09 | 196.45 | 210.12 | 210.12 | 9.798e+6 |
| 2026-02-25 | FTNT | 74.49 | 77.6 | 74.35 | 77.35 | 77.35 | 5.527e+6 |
| 2026-02-25 | GD | 350.41 | 351.26 | 335.76 | 341.55 | 341.55 | 1.282e+6 |
| 2026-02-25 | GE | 345.11 | 347.97 | 338.17 | 342.39 | 342.39 | 5.030e+6 |
| 2026-02-25 | GEHC | 84.06 | 84.92 | 83.1 | 83.99 | 83.99 | 2.177e+6 |
| 2026-02-25 | GEV | 887.42 | 894.39 | 873.08 | 875.48 | 875.48 | 2.293e+6 |
| 2026-02-25 | GIS | 44.44 | 44.8 | 43.25 | 43.8 | 43.8 | 8.426e+6 |
| 2026-02-25 | GL | 143.37 | 144.22 | 140.47 | 143.81 | 143.81 | 598,724 |
| 2026-02-25 | GLW | 153.59 | 161.8 | 152.36 | 160.13 | 160.13 | 1.798e+7 |
| 2026-02-25 | GME | 23.85 | 24.31 | 23.7 | 24.22 | 24.22 | 4.568e+6 |