Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
28601–28650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-25 | CAH | 225.5 | 226.44 | 224.49 | 225.63 | 225.63 | 878,600 |
| 2026-02-25 | FICO | 1,227.63 | 1,309.7 | 1,227.63 | 1,300.94 | 1,300.94 | 393,163 |
| 2026-02-25 | IDXX | 650.3 | 663.13 | 650.3 | 657.38 | 657.38 | 504,574 |
| 2026-02-25 | MAC | 20.08 | 20.46 | 19.84 | 20.41 | 20.41 | 1.988e+6 |
| 2026-02-25 | EXPE | 201.72 | 204.22 | 197.4 | 203.3 | 203.3 | 2.988e+6 |
| 2026-02-25 | BMY | 60.87 | 61.48 | 60.28 | 60.67 | 60.67 | 1.623e+7 |
| 2026-02-25 | APTV | 77.9 | 78.12 | 75.89 | 76.44 | 76.44 | 1.407e+6 |
| 2026-02-25 | KIM | 23.01 | 23.14 | 22.78 | 23.06 | 23.06 | 5.025e+6 |
| 2026-02-25 | GRMN | 250.87 | 251.37 | 245.37 | 251.03 | 251.03 | 869,355 |
| 2026-02-25 | LITE | 713.71 | 765 | 712.73 | 723.39 | 723.39 | 4.668e+6 |
| 2026-02-25 | CPB | 26.78 | 26.81 | 25.67 | 26.03 | 26.03 | 9.340e+6 |
| 2026-02-25 | ESS | 255.17 | 257.56 | 253.53 | 257.15 | 257.15 | 518,215 |
| 2026-02-25 | FISV | 59.64 | 62.86 | 58.95 | 61.61 | 61.61 | 1.032e+7 |
| 2026-02-25 | LLY | 1,034.8 | 1,051.82 | 1,025.23 | 1,027.06 | 1,027.06 | 2.482e+6 |
| 2026-02-25 | CVNA | 65.4 | 67.16 | 63.98 | 66.98 | 66.98 | 1.397e+7 |
| 2026-02-25 | LEN | 115.88 | 116.34 | 108.48 | 110.15 | 110.15 | 2.701e+6 |
| 2026-02-25 | COF | 198.25 | 205.35 | 197.79 | 204.91 | 204.91 | 6.787e+6 |
| 2026-02-25 | ECL | 307.83 | 308.41 | 302.03 | 305.7 | 305.7 | 1.096e+6 |
| 2026-02-25 | JEF | 50.64 | 50.66 | 49.29 | 50.3 | 50.3 | 2.315e+6 |
| 2026-02-25 | LW | 47.34 | 47.73 | 45.92 | 46.66 | 46.66 | 1.312e+6 |
| 2026-02-25 | FDS | 200.96 | 206.86 | 194.26 | 205.56 | 205.56 | 1.147e+6 |
| 2026-02-25 | HOOD | 76.91 | 78.11 | 74.64 | 77.53 | 77.53 | 3.237e+7 |
| 2026-02-25 | CINF | 159.95 | 163.13 | 159.41 | 162.79 | 162.79 | 607,600 |
| 2026-02-25 | HRL | 25.26 | 25.34 | 24.55 | 24.96 | 24.96 | 5.307e+6 |
| 2026-02-25 | CTSH | 61.03 | 61.19 | 59.62 | 60.9 | 60.9 | 1.117e+7 |
| 2026-02-25 | ENPH | 50.28 | 50.83 | 48.44 | 48.49 | 48.49 | 5.973e+6 |
| 2026-02-25 | D | 63.13 | 63.46 | 62 | 62.9 | 62.9 | 5.696e+6 |
| 2026-02-25 | CRM | 182.54 | 192.12 | 181.8 | 191.27 | 191.27 | 2.188e+7 |
| 2026-02-25 | IP | 43.39 | 43.6 | 41.23 | 43.02 | 43.02 | 8.754e+6 |
| 2026-02-25 | CL | 96.89 | 97.46 | 95.51 | 96.07 | 96.07 | 5.654e+6 |
| 2026-02-25 | HCA | 526.22 | 540.54 | 526.22 | 539.77 | 539.77 | 929,417 |
| 2026-02-24 | MAT | 17.28 | 17.56 | 17.27 | 17.5 | 17.5 | 5.195e+6 |
| 2026-02-24 | MBC | 10.97 | 11.18 | 10.8 | 10.83 | 10.83 | 2.262e+6 |
| 2026-02-24 | MCD | 333.45 | 334.13 | 330.48 | 331.2 | 331.2 | 2.757e+6 |
| 2026-02-24 | MCHP | 76.82 | 78.78 | 75.19 | 75.55 | 75.55 | 5.592e+6 |
| 2026-02-24 | MCK | 951.91 | 958.62 | 942.9 | 956.56 | 956.56 | 495,067 |
| 2026-02-24 | MCO | 436.04 | 451.08 | 434.87 | 450.52 | 450.52 | 1.507e+6 |
| 2026-02-24 | MDLZ | 59.79 | 60.76 | 59.79 | 60.61 | 60.61 | 7.350e+6 |
| 2026-02-24 | MDT | 97.75 | 97.93 | 95.79 | 95.97 | 95.97 | 7.614e+6 |
| 2026-02-24 | MET | 74.53 | 75.52 | 72.69 | 74.77 | 74.77 | 3.736e+6 |
| 2026-02-24 | META | 632.54 | 640.56 | 628.44 | 638.75 | 638.75 | 1.014e+7 |
| 2026-02-24 | MGM | 34.4 | 35.42 | 34.25 | 35.05 | 35.05 | 3.316e+6 |
| 2026-02-24 | MHK | 124.12 | 127.16 | 124.12 | 125.85 | 125.85 | 474,034 |
| 2026-02-24 | MKC | 68.99 | 69.86 | 68.76 | 69.38 | 69.38 | 1.507e+6 |
| 2026-02-24 | MKTX | 180.65 | 182.99 | 179.93 | 180.83 | 180.83 | 387,305 |
| 2026-02-24 | MLM | 686.66 | 697.02 | 682.95 | 696 | 696 | 649,100 |
| 2026-02-24 | MMM | 164.65 | 167.42 | 164.64 | 165.6 | 165.6 | 2.469e+6 |
| 2026-02-24 | MNST | 84.58 | 85.59 | 84.26 | 85.54 | 85.54 | 5.038e+6 |
| 2026-02-24 | MO | 67.66 | 68.14 | 67.06 | 68.11 | 68.11 | 7.050e+6 |
| 2026-02-24 | MOH | 157.73 | 158.59 | 146.81 | 148.31 | 148.31 | 1.768e+6 |