Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
28401–28450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-25 | GNW | 8.56 | 8.63 | 8.38 | 8.51 | 8.51 | 3.439e+6 |
| 2026-02-25 | GOOGL | 311.84 | 313.42 | 309.22 | 312.68 | 312.68 | 2.996e+7 |
| 2026-02-25 | GPC | 117.1 | 118.16 | 114.82 | 115.86 | 115.86 | 2.099e+6 |
| 2026-02-25 | GPN | 78.37 | 78.56 | 75.48 | 77.68 | 77.68 | 5.004e+6 |
| 2026-02-25 | GS | 909.93 | 917.68 | 902.77 | 916.56 | 916.56 | 1.764e+6 |
| 2026-02-25 | GWW | 1,125.81 | 1,126.19 | 1,106.72 | 1,114.92 | 1,114.92 | 183,800 |
| 2026-02-25 | HAS | 100.65 | 100.69 | 98.61 | 99.75 | 99.75 | 1.578e+6 |
| 2026-02-25 | HBAN | 17.03 | 17.25 | 16.88 | 17.11 | 17.11 | 2.395e+7 |
| 2026-02-25 | IVZ | 26.07 | 26.65 | 25.86 | 26.58 | 26.58 | 3.265e+6 |
| 2026-02-25 | JCI | 144.12 | 146.04 | 143.09 | 144.05 | 144.05 | 3.255e+6 |
| 2026-02-25 | JKHY | 155.46 | 156.1 | 154.2 | 155.97 | 155.97 | 1.037e+6 |
| 2026-02-25 | JPM | 297.12 | 302.12 | 295.5 | 301.76 | 301.76 | 8.096e+6 |
| 2026-02-25 | KEYS | 301.48 | 309 | 294.01 | 302.18 | 302.18 | 3.671e+6 |
| 2026-02-25 | KHC | 24.33 | 24.43 | 23.7 | 24.15 | 24.15 | 1.340e+7 |
| 2026-02-25 | KLAC | 1,542.8 | 1,575.35 | 1,539.16 | 1,544.72 | 1,544.72 | 876,200 |
| 2026-02-25 | KMB | 109.44 | 109.76 | 106.88 | 107.88 | 107.88 | 5.370e+6 |
| 2026-02-25 | KO | 79.85 | 80.14 | 79.02 | 79.92 | 79.92 | 1.809e+7 |
| 2026-02-25 | KR | 67.38 | 68.34 | 66.79 | 67.24 | 67.24 | 6.626e+6 |
| 2026-02-25 | KSS | 17.33 | 17.39 | 16.89 | 16.99 | 16.99 | 2.537e+6 |
| 2026-02-25 | L | 109.52 | 110.12 | 107.92 | 109.45 | 109.45 | 645,850 |
| 2026-02-25 | LEG | 11.43 | 11.58 | 11.36 | 11.38 | 11.38 | 958,400 |
| 2026-02-25 | LHX | 353.02 | 353.02 | 328.14 | 339.87 | 339.87 | 1.771e+6 |
| 2026-02-25 | LIN | 505.15 | 507.92 | 498.72 | 506.57 | 506.57 | 3.484e+6 |
| 2026-02-25 | LYV | 159.9 | 160.72 | 155.04 | 155.22 | 155.22 | 3.481e+6 |
| 2026-02-25 | MA | 501.95 | 509.66 | 501.55 | 508.51 | 508.51 | 4.139e+6 |
| 2026-02-25 | MAA | 132.56 | 133.42 | 130.4 | 132.43 | 132.43 | 1.239e+6 |
| 2026-02-25 | MAR | 345.35 | 346.8 | 342.17 | 346.09 | 346.09 | 2.466e+6 |
| 2026-02-25 | EMN | 76.36 | 77.14 | 73.99 | 74.57 | 74.57 | 1.257e+6 |
| 2026-02-25 | ATI | 161.7 | 164.26 | 159.2 | 160.02 | 160.02 | 2.576e+6 |
| 2026-02-25 | HOG | 19.16 | 19.36 | 18.46 | 18.49 | 18.49 | 2.873e+6 |
| 2026-02-25 | EQT | 58.34 | 59.44 | 58.34 | 59.22 | 59.22 | 8.613e+6 |
| 2026-02-25 | ATO | 181.89 | 182.48 | 180.09 | 182.06 | 182.06 | 814,600 |
| 2026-02-25 | HON | 242.21 | 242.46 | 238.17 | 239.69 | 239.69 | 3.369e+6 |
| 2026-02-25 | INCY | 101.05 | 101.16 | 98.57 | 99.98 | 99.98 | 1.665e+6 |
| 2026-02-25 | HST | 19.81 | 19.81 | 19.4 | 19.5 | 19.5 | 5.110e+6 |
| 2026-02-25 | COR | 364.17 | 365.59 | 361.17 | 362.2 | 362.2 | 707,800 |
| 2026-02-25 | F | 14.08 | 14.32 | 13.98 | 14.26 | 14.26 | 5.897e+7 |
| 2026-02-25 | HSY | 227.79 | 229.39 | 223.84 | 227.89 | 227.89 | 1.666e+6 |
| 2026-02-25 | CMS | 75.94 | 76.23 | 75.11 | 76 | 76 | 2.506e+6 |
| 2026-02-25 | IFF | 81.46 | 81.51 | 78.69 | 79.41 | 79.41 | 1.667e+6 |
| 2026-02-25 | CPRI | 20.21 | 20.34 | 19.56 | 20.26 | 20.26 | 5.058e+6 |
| 2026-02-25 | AMCR | 49.34 | 49.35 | 47.65 | 48.82 | 48.82 | 4.763e+6 |
| 2026-02-25 | AJG | 216.04 | 217.65 | 212.93 | 217.47 | 217.47 | 2.263e+6 |
| 2026-02-25 | ARE | 52.78 | 53.32 | 51.69 | 53.22 | 53.22 | 1.786e+6 |
| 2026-02-25 | J | 135.31 | 136.07 | 131.58 | 133.03 | 133.03 | 787,246 |
| 2026-02-25 | BBWI | 23.25 | 23.25 | 22.53 | 22.67 | 22.67 | 4.332e+6 |
| 2026-02-25 | LDOS | 174.54 | 175.01 | 167.73 | 169.47 | 169.47 | 1.483e+6 |
| 2026-02-25 | CE | 53.57 | 53.57 | 48.98 | 50.01 | 50.01 | 2.944e+6 |
| 2026-02-25 | FTI | 65.73 | 66.32 | 64.74 | 66.04 | 66.04 | 3.692e+6 |
| 2026-02-25 | GNRC | 236.36 | 241.09 | 230.56 | 236.58 | 236.58 | 1.205e+6 |