Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
28701–28750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | ROST | 201.67 | 201.88 | 198.64 | 200.12 | 200.12 | 1.884e+6 |
| 2026-02-24 | RSG | 220.99 | 223.56 | 219.28 | 220.12 | 220.12 | 1.134e+6 |
| 2026-02-24 | RVTY | 97.05 | 99.4 | 97.05 | 97.54 | 97.54 | 705,521 |
| 2026-02-24 | SATS | 107.05 | 107.62 | 104.77 | 106.78 | 106.78 | 3.214e+6 |
| 2026-02-24 | SBAC | 196.29 | 199.94 | 195.71 | 199.04 | 199.04 | 687,900 |
| 2026-02-24 | SBNY | 0.65 | 0.75 | 0.5322 | 0.75 | 0.75 | 3,033 |
| 2026-02-24 | SBUX | 94.27 | 96.18 | 93.46 | 95.95 | 95.95 | 6.538e+6 |
| 2026-02-24 | SE | 109.7 | 109.87 | 104.51 | 107.11 | 107.11 | 7.031e+6 |
| 2026-02-24 | SEDG | 39.24 | 43.28 | 39.16 | 43.07 | 43.07 | 5.224e+6 |
| 2026-02-24 | SEE | 41.78 | 41.79 | 41.73 | 41.73 | 41.73 | 2.241e+6 |
| 2026-02-24 | SHW | 365.45 | 367.05 | 361.48 | 362.98 | 362.98 | 1.760e+6 |
| 2026-02-24 | SIG | 94.42 | 97.5 | 93.47 | 96.65 | 96.65 | 593,446 |
| 2026-02-24 | T | 28.22 | 28.5 | 27.89 | 28.05 | 28.05 | 3.454e+7 |
| 2026-02-24 | TAP | 49.03 | 49.65 | 48.8 | 49.38 | 49.38 | 2.674e+6 |
| 2026-02-24 | TDG | 1,291.44 | 1,301.77 | 1,275 | 1,293.87 | 1,293.87 | 254,136 |
| 2026-02-24 | TDY | 672.55 | 685.17 | 672.35 | 683.22 | 683.22 | 326,246 |
| 2026-02-24 | TE | 6.27 | 7.11 | 6.09 | 7.09 | 7.09 | 1.671e+7 |
| 2026-02-24 | TECH | 54.58 | 57.56 | 54.12 | 57.49 | 57.49 | 3.063e+6 |
| 2026-02-24 | TEL | 233.35 | 241.34 | 230.29 | 240.51 | 240.51 | 2.036e+6 |
| 2026-02-24 | TER | 322.89 | 332.29 | 316.46 | 328.96 | 328.96 | 2.271e+6 |
| 2026-02-24 | TFX | 112.3 | 113.76 | 111.03 | 111.51 | 111.51 | 951,700 |
| 2026-02-24 | TGNA | 20.77 | 20.84 | 20.71 | 20.78 | 20.78 | 1.075e+6 |
| 2026-02-24 | THC | 235 | 237.67 | 231.26 | 237.58 | 237.58 | 802,700 |
| 2026-02-24 | TJX | 157.56 | 158.44 | 156.51 | 157.15 | 157.15 | 5.281e+6 |
| 2026-02-24 | TKO | 205.56 | 211.48 | 203.41 | 208.55 | 208.55 | 763,573 |
| 2026-02-24 | TMO | 515.5 | 521.11 | 512.7 | 515.09 | 515.09 | 1.314e+6 |
| 2026-02-24 | TPL | 503.12 | 533.23 | 493.95 | 531.34 | 531.34 | 877,330 |
| 2026-02-24 | TPR | 152.2 | 155.38 | 151.55 | 154.1 | 154.1 | 1.669e+6 |
| 2026-02-24 | TRIP | 10 | 10.24 | 9.89 | 10.06 | 10.06 | 5.022e+6 |
| 2026-02-24 | TRMB | 65.48 | 67.39 | 65.29 | 66.74 | 66.74 | 1.470e+6 |
| 2026-02-24 | TRV | 303.33 | 306.94 | 301 | 304.32 | 304.32 | 1.147e+6 |
| 2026-02-24 | TSCO | 53.71 | 54.51 | 53.15 | 53.27 | 53.27 | 5.481e+6 |
| 2026-02-24 | TSLA | 399.5 | 410.82 | 397.64 | 409.38 | 409.38 | 5.858e+7 |
| 2026-02-24 | VRTX | 479.2 | 491.22 | 479 | 487.43 | 487.43 | 1.332e+6 |
| 2026-02-24 | VTR | 85.92 | 86.32 | 85.1 | 85.88 | 85.88 | 2.458e+6 |
| 2026-02-24 | VZ | 49.04 | 49.34 | 48.66 | 49.12 | 49.12 | 2.382e+7 |
| 2026-02-24 | WAB | 262.89 | 265.74 | 262.72 | 264.15 | 264.15 | 503,953 |
| 2026-02-24 | WAT | 329.22 | 331.97 | 321.99 | 326.3 | 326.3 | 1.371e+6 |
| 2026-02-24 | WBD | 29 | 29.2 | 28.93 | 29.15 | 29.15 | 2.745e+7 |
| 2026-02-24 | WEC | 114.19 | 115.1 | 113.14 | 114.92 | 114.92 | 1.528e+6 |
| 2026-02-24 | WELL | 208.28 | 208.69 | 204.89 | 207.85 | 207.85 | 2.512e+6 |
| 2026-02-24 | WHR | 74.03 | 76.43 | 70.35 | 70.74 | 70.74 | 7.687e+6 |
| 2026-02-24 | WMT | 125.4 | 127.53 | 124.42 | 126.25 | 126.25 | 2.016e+7 |
| 2026-02-24 | WRB | 70.76 | 71.73 | 69.94 | 71.63 | 71.63 | 2.038e+6 |
| 2026-02-24 | WST | 243.66 | 248.45 | 241.4 | 245.2 | 245.2 | 675,500 |
| 2026-02-24 | WTW | 289.56 | 293.94 | 288.26 | 290.31 | 290.31 | 715,742 |
| 2026-02-24 | NAVI | 8.82 | 8.93 | 8.55 | 8.56 | 8.56 | 1.158e+6 |
| 2026-02-24 | SOLV | 72.77 | 74.46 | 72.39 | 73.42 | 73.42 | 787,007 |
| 2026-02-24 | TXN | 219.6 | 223.04 | 208.53 | 212.27 | 212.27 | 9.494e+6 |
| 2026-02-24 | VRSK | 181.14 | 190.92 | 181.14 | 190.69 | 190.69 | 3.380e+6 |