Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
28801–28850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | SYY | 88.83 | 89.5 | 88.26 | 89.2 | 89.2 | 2.443e+6 |
| 2026-02-24 | Q | 112.32 | 117.84 | 112.32 | 116.72 | 116.72 | 2.422e+6 |
| 2026-02-24 | SMCI | 31.05 | 31.37 | 30.29 | 31.13 | 31.13 | 1.798e+7 |
| 2026-02-24 | ZTS | 125.24 | 129.12 | 124.46 | 128.1 | 128.1 | 3.614e+6 |
| 2026-02-24 | NDSN | 289.06 | 294.76 | 289.06 | 293.92 | 293.92 | 532,229 |
| 2026-02-24 | NDAQ | 79.59 | 81.32 | 78.65 | 80.85 | 80.85 | 3.296e+6 |
| 2026-02-24 | RF | 28.36 | 28.58 | 28.01 | 28.17 | 28.17 | 1.531e+7 |
| 2026-02-24 | WMB | 72.47 | 73.09 | 71.33 | 72.98 | 72.98 | 5.778e+6 |
| 2026-02-24 | SLB | 51.47 | 52.33 | 51.21 | 51.85 | 51.85 | 1.279e+7 |
| 2026-02-24 | PVH | 69.1 | 70.14 | 68.86 | 69.01 | 69.01 | 800,247 |
| 2026-02-24 | RHI | 22.83 | 23.79 | 22.48 | 22.51 | 22.51 | 3.351e+6 |
| 2026-02-24 | PRU | 100.74 | 102.24 | 99.47 | 100.39 | 100.39 | 2.849e+6 |
| 2026-02-24 | RIG | 6.46 | 6.62 | 6.34 | 6.54 | 6.54 | 3.598e+7 |
| 2026-02-24 | UNP | 262.41 | 265.86 | 262.41 | 265.27 | 265.27 | 2.385e+6 |
| 2026-02-24 | PM | 184.59 | 185.92 | 181.77 | 185.35 | 185.35 | 4.274e+6 |
| 2026-02-24 | RJF | 152 | 156.01 | 151.63 | 154.9 | 154.9 | 1.129e+6 |
| 2026-02-24 | SNA | 381.38 | 384.89 | 380.81 | 384.42 | 384.42 | 254,740 |
| 2026-02-24 | NBR | 78.59 | 79.46 | 76.38 | 77.77 | 77.77 | 407,120 |
| 2026-02-24 | RL | 364.97 | 374.4 | 363.94 | 373.11 | 373.11 | 493,626 |
| 2026-02-24 | PH | 1,010.71 | 1,023.97 | 1,004.32 | 1,020.71 | 1,020.71 | 432,949 |
| 2026-02-24 | NWSA | 22.81 | 23.3 | 22.73 | 23.08 | 23.08 | 4.072e+6 |
| 2026-02-24 | STLD | 195.33 | 195.54 | 190.11 | 190.28 | 190.28 | 1.143e+6 |
| 2026-02-24 | STX | 409.4 | 413.08 | 393.36 | 395.33 | 395.33 | 3.119e+6 |
| 2026-02-24 | PWR | 550.77 | 570.81 | 537.99 | 568.1 | 568.1 | 1.291e+6 |
| 2026-02-24 | RMD | 258.32 | 259.24 | 249.62 | 250.89 | 250.89 | 1.035e+6 |
| 2026-02-24 | TDC | 28.49 | 30.56 | 28.37 | 30.03 | 30.03 | 2.513e+6 |
| 2026-02-24 | V | 304.86 | 308.63 | 302.45 | 306.58 | 306.58 | 9.120e+6 |
| 2026-02-24 | POM | 0.2299 | 0.25 | 0.2196 | 0.248 | 0.248 | 462,426 |
| 2026-02-24 | UNH | 280.03 | 280.22 | 269.71 | 271.84 | 271.84 | 9.685e+6 |
| 2026-02-24 | SYF | 68.36 | 70.89 | 68.08 | 70.48 | 70.48 | 5.307e+6 |
| 2026-02-24 | SRE | 93.01 | 93.72 | 91.61 | 93.32 | 93.32 | 2.976e+6 |
| 2026-02-24 | VLTO | 92.48 | 93.77 | 92.06 | 93.51 | 93.51 | 2.185e+6 |
| 2026-02-24 | XOM | 149.4 | 149.7 | 147.03 | 148.25 | 148.25 | 1.419e+7 |
| 2026-02-24 | MPC | 190.59 | 194.59 | 190.12 | 194.55 | 194.55 | 1.938e+6 |
| 2026-02-24 | TTD | 24.11 | 24.98 | 23.78 | 24.94 | 24.94 | 1.197e+7 |
| 2026-02-24 | ZION | 58.73 | 59.08 | 57.72 | 58.75 | 58.75 | 2.039e+6 |
| 2026-02-24 | SWKS | 59.28 | 61.46 | 59.28 | 59.9 | 59.9 | 1.815e+6 |
| 2026-02-24 | TTWO | 194.77 | 204.51 | 192.63 | 204.19 | 204.19 | 1.983e+6 |
| 2026-02-24 | UNM | 70.4 | 71.55 | 70.08 | 71.22 | 71.22 | 1.605e+6 |
| 2026-02-24 | PNC | 217.61 | 218.89 | 214.58 | 216.25 | 216.25 | 2.580e+6 |
| 2026-02-24 | PRGO | 14.24 | 14.46 | 14.2 | 14.29 | 14.29 | 1.888e+6 |
| 2026-02-24 | TRGP | 229.56 | 230.91 | 223.28 | 230.56 | 230.56 | 1.136e+6 |
| 2026-02-24 | QRVO | 83.07 | 84.7 | 82.95 | 83.18 | 83.18 | 1.363e+6 |
| 2026-02-24 | UA | 7.45 | 7.58 | 7.25 | 7.54 | 7.54 | 2.085e+6 |
| 2026-02-24 | UPS | 113.02 | 114.41 | 112.6 | 113.46 | 113.46 | 2.658e+6 |
| 2026-02-24 | PODD | 247.35 | 250.79 | 241.77 | 245.25 | 245.25 | 1.273e+6 |
| 2026-02-24 | WSM | 201.97 | 209.1 | 200.55 | 208.14 | 208.14 | 680,363 |
| 2026-02-24 | SLG | 35.99 | 36.81 | 35.9 | 36.03 | 36.03 | 1.374e+6 |
| 2026-02-24 | TSN | 62.33 | 63.04 | 62.29 | 62.91 | 62.91 | 2.413e+6 |
| 2026-02-24 | REG | 77.13 | 77.28 | 76.06 | 76.52 | 76.52 | 1.167e+6 |