Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
29051–29100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | IFF | 82.11 | 83.26 | 81.59 | 81.63 | 81.63 | 1.205e+6 |
| 2026-02-24 | CPRI | 20.49 | 20.84 | 20.29 | 20.33 | 20.33 | 2.346e+6 |
| 2026-02-24 | AMCR | 50.05 | 50.28 | 49.41 | 49.53 | 49.53 | 4.410e+6 |
| 2026-02-24 | AJG | 212.8 | 215.57 | 208.8 | 215.32 | 215.32 | 2.985e+6 |
| 2026-02-24 | ARE | 52.71 | 54.35 | 52.34 | 52.88 | 52.88 | 1.906e+6 |
| 2026-02-24 | BBWI | 22.73 | 23.47 | 22.56 | 23.26 | 23.26 | 6.069e+6 |
| 2026-02-24 | AVGO | 321.87 | 327.62 | 313.79 | 324.81 | 324.81 | 2.361e+7 |
| 2026-02-24 | ED | 109.35 | 110.52 | 109.09 | 110.09 | 110.09 | 6.871e+6 |
| 2026-02-24 | HUBB | 516.75 | 531.55 | 516.75 | 525.32 | 525.32 | 392,504 |
| 2026-02-24 | GOOG | 310.42 | 312.15 | 305.87 | 310.7 | 310.7 | 1.504e+7 |
| 2026-02-24 | DECK | 118.99 | 120.97 | 117.77 | 120.94 | 120.94 | 2.437e+6 |
| 2026-02-24 | JNJ | 245.35 | 247.25 | 244.54 | 246.28 | 246.28 | 7.246e+6 |
| 2026-02-24 | BMY | 60.49 | 61.28 | 60.39 | 60.97 | 60.97 | 1.324e+7 |
| 2026-02-24 | CME | 306.12 | 311.79 | 305.95 | 311.58 | 311.58 | 2.395e+6 |
| 2026-02-24 | HD | 386.53 | 391.73 | 379.68 | 381.93 | 381.93 | 5.676e+6 |
| 2026-02-24 | HRB | 28.58 | 29.95 | 28.58 | 29.54 | 29.54 | 3.215e+6 |
| 2026-02-24 | GDDY | 87.64 | 93 | 87.15 | 92.3 | 92.3 | 3.521e+6 |
| 2026-02-24 | FTV | 57.23 | 58.73 | 57.12 | 57.62 | 57.62 | 2.499e+6 |
| 2026-02-24 | KMI | 32.33 | 32.42 | 31.85 | 32.39 | 32.39 | 1.197e+7 |
| 2026-02-24 | LEN | 115.39 | 117.48 | 115.02 | 115.79 | 115.79 | 1.317e+6 |
| 2026-02-24 | AVY | 196.48 | 198.56 | 195.05 | 196.48 | 196.48 | 432,800 |
| 2026-02-24 | FE | 49.97 | 50.2 | 49.13 | 50.12 | 50.12 | 4.775e+6 |
| 2026-02-24 | IRM | 110.35 | 112.42 | 109.68 | 112.32 | 112.32 | 1.617e+6 |
| 2026-02-24 | INFO | 24.67 | 24.75 | 24.67 | 24.75 | 24.75 | 22,243 |
| 2026-02-24 | LNT | 71.41 | 71.56 | 70.14 | 71.09 | 71.09 | 2.911e+6 |
| 2026-02-24 | BKR | 63.72 | 64.98 | 62.89 | 64.5 | 64.5 | 7.618e+6 |
| 2026-02-24 | LYB | 56.51 | 58.49 | 56.42 | 57.62 | 57.62 | 7.246e+6 |
| 2026-02-24 | CMG | 36.57 | 36.83 | 36.15 | 36.49 | 36.49 | 1.362e+7 |
| 2026-02-24 | EOG | 122.01 | 123.21 | 120.23 | 122.75 | 122.75 | 6.264e+6 |
| 2026-02-24 | CPT | 106.76 | 107.82 | 106.72 | 107.57 | 107.57 | 1.070e+6 |
| 2026-02-24 | EQR | 62.42 | 63.15 | 61.92 | 62.8 | 62.8 | 2.002e+6 |
| 2026-02-24 | GILD | 148.88 | 149.24 | 146.22 | 146.81 | 146.81 | 8.334e+6 |
| 2026-02-24 | CTVA | 76.09 | 77.8 | 76.06 | 77.79 | 77.79 | 3.064e+6 |
| 2026-02-24 | ECL | 307.37 | 308.45 | 304.86 | 307.34 | 307.34 | 1.100e+6 |
| 2026-02-24 | ILMN | 120.87 | 124.96 | 120.6 | 122.9 | 122.9 | 2.333e+6 |
| 2026-02-24 | BF-B | 30.07 | 30.18 | 29.68 | 30.14 | 30.14 | 3.235e+6 |
| 2026-02-24 | KEY | 20.81 | 21.02 | 20.39 | 20.79 | 20.79 | 1.802e+7 |
| 2026-02-24 | KVUE | 18.72 | 18.85 | 18.64 | 18.78 | 18.78 | 2.343e+7 |
| 2026-02-24 | IBKR | 70.97 | 72.7 | 70.07 | 71.84 | 71.84 | 3.447e+6 |
| 2026-02-24 | HLT | 309.46 | 314.26 | 309.38 | 312.49 | 312.49 | 1.420e+6 |
| 2026-02-24 | HAL | 35.19 | 35.8 | 34.72 | 35.62 | 35.62 | 1.097e+7 |
| 2026-02-24 | LKQ | 32.69 | 33.34 | 32.5 | 32.82 | 32.82 | 1.570e+6 |
| 2026-02-24 | IQV | 162.61 | 166.43 | 162.03 | 164.88 | 164.88 | 2.643e+6 |
| 2026-02-24 | EXR | 148.37 | 149.28 | 146.57 | 147.96 | 147.96 | 1.131e+6 |
| 2026-02-24 | HII | 434.29 | 447.64 | 430.53 | 446.34 | 446.34 | 392,700 |
| 2026-02-24 | LUMN | 7.49 | 7.69 | 7.39 | 7.45 | 7.45 | 1.100e+7 |
| 2026-02-24 | CNX | 38.25 | 38.25 | 37.34 | 37.56 | 37.56 | 2.182e+6 |
| 2026-02-24 | HPQ | 18.1 | 18.51 | 17.71 | 17.91 | 17.91 | 2.760e+7 |
| 2026-02-24 | ERIE | 257 | 261.3 | 245.59 | 255.53 | 255.53 | 441,200 |
| 2026-02-24 | EL | 113.29 | 117.2 | 112.15 | 114.93 | 114.93 | 3.380e+6 |