Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
28951–29000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | BIO | 268.26 | 275.99 | 267.82 | 268.7 | 268.7 | 241,728 |
| 2026-02-24 | BK | 114.47 | 116.98 | 113.66 | 116.09 | 116.09 | 4.149e+6 |
| 2026-02-24 | BKNG | 155.25 | 162.95 | 154.85 | 162.37 | 162.37 | 2.013e+7 |
| 2026-02-24 | BLDR | 106.99 | 110.61 | 105.55 | 109.68 | 109.68 | 1.390e+6 |
| 2026-02-24 | BLK | 1,055.26 | 1,087.81 | 1,045.59 | 1,075.07 | 1,075.07 | 737,539 |
| 2026-02-24 | BR | 174.77 | 178.96 | 174.54 | 176.81 | 176.81 | 988,800 |
| 2026-02-24 | BRK-B | 493.49 | 495.22 | 488.26 | 494.51 | 494.51 | 3.224e+6 |
| 2026-02-24 | BRO | 68.82 | 70.29 | 68.42 | 69.64 | 69.64 | 3.142e+6 |
| 2026-02-24 | BSX | 74.5 | 75.7 | 73.81 | 75.15 | 75.15 | 1.419e+7 |
| 2026-02-24 | BWA | 58.2 | 59.43 | 58 | 58.68 | 58.68 | 3.275e+6 |
| 2026-02-24 | BX | 112.91 | 116.78 | 112.16 | 115.34 | 115.34 | 1.006e+7 |
| 2026-02-24 | BXP | 57.91 | 59.24 | 57.22 | 58.7 | 58.7 | 2.546e+6 |
| 2026-02-24 | C | 108.93 | 110.87 | 106.99 | 109.04 | 109.04 | 1.498e+7 |
| 2026-02-24 | CAG | 18.51 | 18.89 | 18.5 | 18.63 | 18.63 | 1.266e+7 |
| 2026-02-24 | CARR | 63.46 | 64.34 | 63.29 | 63.3 | 63.3 | 3.630e+6 |
| 2026-02-24 | CASY | 674.52 | 684.14 | 669.09 | 681.01 | 681.01 | 269,152 |
| 2026-02-24 | CAT | 753.57 | 772.47 | 750.26 | 766.77 | 766.77 | 2.615e+6 |
| 2026-02-24 | CB | 332.54 | 336.43 | 330.04 | 335.86 | 335.86 | 1.591e+6 |
| 2026-02-24 | CBRE | 144.85 | 148.46 | 143.7 | 146.17 | 146.17 | 2.394e+6 |
| 2026-02-24 | CCI | 86.52 | 88.89 | 85.93 | 87.55 | 87.55 | 3.138e+6 |
| 2026-02-24 | CCL | 30.14 | 31.45 | 29.9 | 31.42 | 31.42 | 1.567e+7 |
| 2026-02-24 | CDNS | 277.82 | 293.85 | 277.3 | 290.63 | 290.63 | 3.040e+6 |
| 2026-02-24 | CDW | 121.9 | 128.27 | 121.79 | 124.16 | 124.16 | 2.029e+6 |
| 2026-02-24 | CEG | 296.54 | 312.22 | 289.97 | 311.74 | 311.74 | 4.652e+6 |
| 2026-02-24 | CFG | 61.61 | 62.26 | 60.87 | 61.63 | 61.63 | 3.121e+6 |
| 2026-02-24 | CHD | 105.02 | 105.7 | 103.96 | 104.74 | 104.74 | 1.473e+6 |
| 2026-02-24 | CHTR | 227.52 | 234.27 | 226.19 | 231.85 | 231.85 | 1.165e+6 |
| 2026-02-24 | DLTR | 131.56 | 132.98 | 130.58 | 131.71 | 131.71 | 1.977e+6 |
| 2026-02-24 | DOC | 17.02 | 17.21 | 16.9 | 16.96 | 16.96 | 6.295e+6 |
| 2026-02-24 | DOV | 230.8 | 233.31 | 229.38 | 230.82 | 230.82 | 1.049e+6 |
| 2026-02-24 | DPZ | 400.73 | 415.62 | 400.31 | 412.12 | 412.12 | 1.386e+6 |
| 2026-02-24 | DTE | 144.53 | 145.16 | 142.69 | 144.96 | 144.96 | 1.066e+6 |
| 2026-02-24 | DVA | 150.5 | 151.39 | 146.67 | 150.91 | 150.91 | 697,100 |
| 2026-02-24 | DVN | 43.61 | 43.62 | 42.5 | 43.06 | 43.06 | 9.065e+6 |
| 2026-02-24 | DXC | 11.86 | 12.51 | 11.83 | 11.92 | 11.92 | 3.285e+6 |
| 2026-02-24 | DXCM | 73.31 | 73.61 | 70.81 | 73.09 | 73.09 | 4.142e+6 |
| 2026-02-24 | EBAY | 83.77 | 85.78 | 83.77 | 85.02 | 85.02 | 5.930e+6 |
| 2026-02-24 | EFX | 186.93 | 196.64 | 186.07 | 193.13 | 193.13 | 1.525e+6 |
| 2026-02-24 | EG | 334.92 | 340.03 | 332.11 | 337.54 | 337.54 | 279,025 |
| 2026-02-24 | EIX | 73.81 | 74.6 | 73.16 | 74.34 | 74.34 | 3.602e+6 |
| 2026-02-24 | ELV | 333.09 | 333.09 | 318.72 | 325.14 | 325.14 | 1.254e+6 |
| 2026-02-24 | EMC | 34.21 | 34.55 | 34.12 | 34.47 | 34.47 | 13,900 |
| 2026-02-24 | EME | 795.77 | 814.6 | 790.25 | 806.4 | 806.4 | 385,452 |
| 2026-02-24 | FITB | 50.05 | 50.43 | 49.16 | 49.75 | 49.75 | 8.495e+6 |
| 2026-02-24 | FIX | 1,408.88 | 1,479.62 | 1,373.75 | 1,467.24 | 1,467.24 | 507,477 |
| 2026-02-24 | FLR | 51.05 | 53.23 | 50.74 | 53.1 | 53.1 | 3.267e+6 |
| 2026-02-24 | FMC | 13.65 | 13.93 | 13.55 | 13.81 | 13.81 | 2.612e+6 |
| 2026-02-24 | FOSL | 4.73 | 4.9 | 4.64 | 4.88 | 4.88 | 600,600 |
| 2026-02-24 | FOX | 50.56 | 51.3 | 50.34 | 51.18 | 51.18 | 1.605e+6 |
| 2026-02-24 | FOXA | 55.5 | 56 | 54.82 | 55.71 | 55.71 | 2.732e+6 |