Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
29001–29050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | FSLR | 242.47 | 250.99 | 238.55 | 243.21 | 243.21 | 3.337e+6 |
| 2026-02-24 | FTNT | 75.37 | 77.05 | 74.31 | 75.23 | 75.23 | 1.005e+7 |
| 2026-02-24 | GD | 346.37 | 351.41 | 344.4 | 349.56 | 349.56 | 682,195 |
| 2026-02-24 | GE | 337.49 | 346.3 | 330.24 | 345.14 | 345.14 | 6.172e+6 |
| 2026-02-24 | GEHC | 83.82 | 85.13 | 83.48 | 84.01 | 84.01 | 2.213e+6 |
| 2026-02-24 | GEV | 830.45 | 879.36 | 824.4 | 879.2 | 879.2 | 2.305e+6 |
| 2026-02-24 | GIS | 44.81 | 45.24 | 44.17 | 44.67 | 44.67 | 5.793e+6 |
| 2026-02-24 | GL | 143.4 | 143.64 | 141.11 | 141.96 | 141.96 | 389,049 |
| 2026-02-24 | GLW | 147.73 | 152.63 | 145.48 | 151.31 | 151.31 | 1.504e+7 |
| 2026-02-24 | GME | 23.69 | 24.34 | 23.55 | 23.77 | 23.77 | 5.467e+6 |
| 2026-02-24 | GNW | 8.21 | 8.72 | 8.16 | 8.55 | 8.55 | 5.103e+6 |
| 2026-02-24 | GOOGL | 310.3 | 312.05 | 305.71 | 310.68 | 310.68 | 2.562e+7 |
| 2026-02-24 | GPC | 117.12 | 119.91 | 116.77 | 117.74 | 117.74 | 2.379e+6 |
| 2026-02-24 | GPN | 79.35 | 79.84 | 77.95 | 78.08 | 78.08 | 4.711e+6 |
| 2026-02-24 | GS | 880.81 | 907 | 877.04 | 897.55 | 897.55 | 1.972e+6 |
| 2026-02-24 | GWW | 1,115.67 | 1,128.68 | 1,110.39 | 1,124.4 | 1,124.4 | 129,135 |
| 2026-02-24 | HAS | 98.98 | 100.47 | 98.81 | 99.8 | 99.8 | 1.154e+6 |
| 2026-02-24 | HBAN | 16.93 | 17.04 | 16.67 | 16.85 | 16.85 | 2.707e+7 |
| 2026-02-24 | IVZ | 25.23 | 26.21 | 25 | 25.92 | 25.92 | 4.716e+6 |
| 2026-02-24 | JCI | 142.77 | 145.42 | 142.17 | 144.27 | 144.27 | 8.473e+6 |
| 2026-02-24 | JKHY | 154.43 | 158 | 154.28 | 155.61 | 155.61 | 1.085e+6 |
| 2026-02-24 | JPM | 295.31 | 298.23 | 289.9 | 295.79 | 295.79 | 1.355e+7 |
| 2026-02-24 | KEYS | 277.72 | 305.37 | 277.72 | 301.48 | 301.48 | 6.148e+6 |
| 2026-02-24 | KHC | 24.2 | 24.61 | 23.97 | 24.37 | 24.37 | 1.388e+7 |
| 2026-02-24 | KLAC | 1,505.86 | 1,528.06 | 1,473.68 | 1,504.74 | 1,504.74 | 667,127 |
| 2026-02-24 | KMB | 109.1 | 110.05 | 108.58 | 109.75 | 109.75 | 3.908e+6 |
| 2026-02-24 | KO | 79.99 | 80.54 | 79.31 | 80.17 | 80.17 | 1.645e+7 |
| 2026-02-24 | KR | 67.95 | 69.44 | 67.94 | 69.39 | 69.39 | 5.711e+6 |
| 2026-02-24 | KSS | 17.64 | 18.16 | 17.44 | 17.54 | 17.54 | 2.310e+6 |
| 2026-02-24 | L | 108.35 | 109.37 | 107.82 | 109.28 | 109.28 | 757,120 |
| 2026-02-24 | LEG | 11.29 | 11.58 | 11.19 | 11.49 | 11.49 | 1.881e+6 |
| 2026-02-24 | LHX | 352.56 | 355.06 | 347.69 | 353.04 | 353.04 | 810,966 |
| 2026-02-24 | LIN | 496.19 | 502.8 | 492.91 | 502.31 | 502.31 | 2.762e+6 |
| 2026-02-24 | LYV | 158.02 | 159.54 | 157.51 | 157.98 | 157.98 | 2.826e+6 |
| 2026-02-24 | MA | 492.89 | 498.39 | 490.41 | 497.14 | 497.14 | 5.293e+6 |
| 2026-02-24 | MAA | 131.77 | 132.58 | 130.65 | 132.47 | 132.47 | 895,800 |
| 2026-02-24 | MAR | 341.41 | 346.53 | 340.18 | 341.82 | 341.82 | 1.388e+6 |
| 2026-02-24 | EMN | 75.92 | 77.05 | 75.49 | 76.2 | 76.2 | 1.112e+6 |
| 2026-02-24 | ATI | 158.11 | 162 | 157.07 | 161.04 | 161.04 | 2.793e+6 |
| 2026-02-24 | HOG | 19.2 | 19.63 | 19.14 | 19.26 | 19.26 | 2.408e+6 |
| 2026-02-24 | EQT | 58.79 | 58.95 | 57.47 | 58.25 | 58.25 | 8.558e+6 |
| 2026-02-24 | ATO | 181.78 | 182.39 | 180.41 | 182.02 | 182.02 | 720,545 |
| 2026-02-24 | HON | 240.54 | 242.86 | 240.54 | 241.08 | 241.08 | 2.576e+6 |
| 2026-02-24 | INCY | 100.86 | 102.25 | 100.08 | 101.05 | 101.05 | 1.696e+6 |
| 2026-02-24 | HST | 19.56 | 19.72 | 19.28 | 19.68 | 19.68 | 8.462e+6 |
| 2026-02-24 | COR | 366.78 | 366.78 | 360.14 | 363.54 | 363.54 | 935,100 |
| 2026-02-24 | F | 13.61 | 14.16 | 13.57 | 14.03 | 14.03 | 7.356e+7 |
| 2026-02-24 | LRCX | 243.16 | 247.47 | 238.7 | 243.96 | 243.96 | 9.087e+6 |
| 2026-02-24 | HSY | 224.11 | 228.73 | 224.11 | 228.46 | 228.46 | 1.619e+6 |
| 2026-02-24 | CMS | 75.63 | 76.19 | 75.03 | 76.19 | 76.19 | 3.849e+6 |