Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
28551–28600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2026-02-25 | ARES | 117.15 | 119.02 | 113.92 | 117.58 | 117.58 | 4.178e+6 |
| 2026-02-25 | CSCO | 78.02 | 78.99 | 77.83 | 78.69 | 78.69 | 2.272e+7 |
| 2026-02-25 | LOW | 264.97 | 272.88 | 261.3 | 261.76 | 261.76 | 5.566e+6 |
| 2026-02-25 | ISRG | 494 | 506.52 | 494 | 506.17 | 506.17 | 2.062e+6 |
| 2026-02-25 | LH | 286.61 | 288.98 | 280.36 | 282.07 | 282.07 | 575,434 |
| 2026-02-25 | LNC | 36.16 | 36.45 | 34.83 | 35.55 | 35.55 | 3.880e+6 |
| 2026-02-25 | HWM | 259.87 | 261.72 | 255.71 | 259.53 | 259.53 | 1.924e+6 |
| 2026-02-25 | FBIN | 55.83 | 56.19 | 53.34 | 53.82 | 53.82 | 2.658e+6 |
| 2026-02-25 | EOG | 124.28 | 124.28 | 119.77 | 121.56 | 121.56 | 7.378e+6 |
| 2026-02-25 | M | 20.49 | 20.58 | 19.81 | 20.07 | 20.07 | 5.709e+6 |
| 2026-02-25 | FANG | 172.49 | 172.51 | 163.74 | 165.86 | 165.86 | 2.479e+6 |
| 2026-02-25 | ETSY | 54.5 | 54.86 | 52.53 | 53.44 | 53.44 | 3.257e+6 |
| 2026-02-25 | DLR | 177.9 | 179 | 176.86 | 178.38 | 178.38 | 1.939e+6 |
| 2026-02-25 | INTU | 355.46 | 380.42 | 352.45 | 380.06 | 380.06 | 5.299e+6 |
| 2026-02-25 | CVS | 74.64 | 75.96 | 74.35 | 75.52 | 75.52 | 8.126e+6 |
| 2026-02-25 | KDP | 30.72 | 30.85 | 29.7 | 29.89 | 29.89 | 1.593e+7 |
| 2026-02-25 | LVS | 55.07 | 55.5 | 53.32 | 54.75 | 54.75 | 5.841e+6 |
| 2026-02-25 | HSIC | 82.58 | 83.37 | 81.39 | 81.91 | 81.91 | 2.466e+6 |
| 2026-02-25 | COST | 996.24 | 1,001.05 | 990 | 993.32 | 993.32 | 1.555e+6 |
| 2026-02-25 | DUK | 126.99 | 128.07 | 125.2 | 127.83 | 127.83 | 3.854e+6 |
| 2026-02-25 | FDX | 386.6 | 388.43 | 380.24 | 381.05 | 381.05 | 1.372e+6 |
| 2026-02-25 | HPE | 20.15 | 20.63 | 20.11 | 20.5 | 20.5 | 1.368e+7 |
| 2026-02-25 | GEN | 21.83 | 22.28 | 21.61 | 22.18 | 22.18 | 5.608e+6 |
| 2026-02-25 | IBM | 231.51 | 237.8 | 229.53 | 235.8 | 235.8 | 8.570e+6 |
| 2026-02-25 | CSX | 42.29 | 42.55 | 41.91 | 42.08 | 42.08 | 1.010e+7 |
| 2026-02-25 | COP | 110.17 | 110.71 | 107.86 | 109.2 | 109.2 | 6.907e+6 |
| 2026-02-25 | CF | 95.32 | 96.04 | 93.85 | 95.75 | 95.75 | 2.358e+6 |
| 2026-02-25 | HIG | 139.94 | 140.63 | 138.64 | 140.46 | 140.46 | 1.103e+6 |
| 2026-02-25 | EPAM | 130.38 | 132 | 125.57 | 131.08 | 131.08 | 1.336e+6 |
| 2026-02-25 | APD | 279.37 | 281.15 | 274.75 | 278.55 | 278.55 | 1.920e+6 |
| 2026-02-25 | ETR | 104.67 | 106.08 | 103.58 | 105.68 | 105.68 | 2.542e+6 |
| 2026-02-25 | CVX | 184.16 | 184.29 | 180.86 | 182.55 | 182.55 | 9.441e+6 |
| 2026-02-25 | CRWD | 349.57 | 365.98 | 346.5 | 363.31 | 363.31 | 5.698e+6 |
| 2026-02-25 | EXC | 48.08 | 48.42 | 47.54 | 48.29 | 48.29 | 6.851e+6 |
| 2026-02-25 | CI | 282.26 | 285.52 | 280.28 | 282.88 | 282.88 | 1.760e+6 |
| 2026-02-25 | EXPD | 138.71 | 142.65 | 138.33 | 141.87 | 141.87 | 2.243e+6 |
| 2026-02-25 | DAL | 69.63 | 69.73 | 68.24 | 69.01 | 69.01 | 4.900e+6 |
| 2026-02-25 | CRH | 122.15 | 123.39 | 119.09 | 119.31 | 119.31 | 5.091e+6 |
| 2026-02-25 | EL | 114.26 | 114.7 | 111.06 | 112.57 | 112.57 | 2.901e+6 |
| 2026-02-25 | EA | 200.81 | 201.99 | 200.81 | 201.98 | 201.98 | 1.752e+6 |
| 2026-02-25 | FFIV | 275.06 | 278.92 | 272.56 | 278.55 | 278.55 | 1.254e+6 |
| 2026-02-25 | FAST | 45.31 | 45.38 | 44.27 | 44.39 | 44.39 | 6.169e+6 |