Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
29151–29200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | IT | 145.71 | 151.92 | 144.9 | 147.34 | 147.34 | 1.808e+6 |
| 2026-02-24 | DIS | 104.45 | 107.23 | 103.98 | 106.05 | 106.05 | 1.359e+7 |
| 2026-02-24 | DUK | 126.77 | 127.47 | 125.44 | 127.36 | 127.36 | 4.232e+6 |
| 2026-02-24 | LNC | 35.09 | 35.92 | 34.16 | 35.17 | 35.17 | 4.138e+6 |
| 2026-02-24 | CPRT | 35.53 | 35.74 | 34.73 | 35.28 | 35.28 | 1.246e+7 |
| 2026-02-24 | HSIC | 84 | 89.29 | 83.16 | 83.35 | 83.35 | 4.577e+6 |
| 2026-02-24 | EVRG | 80.82 | 81.32 | 79.64 | 81.13 | 81.13 | 2.195e+6 |
| 2026-02-24 | ARES | 112.28 | 117.31 | 111.73 | 115.59 | 115.59 | 3.853e+6 |
| 2026-02-24 | CINF | 159.55 | 160.75 | 158.34 | 159.79 | 159.79 | 1.183e+6 |
| 2026-02-24 | LMT | 654.84 | 665.6 | 649.15 | 660.95 | 660.95 | 1.362e+6 |
| 2026-02-24 | ISRG | 489.69 | 496.27 | 487.51 | 494.02 | 494.02 | 1.405e+6 |
| 2026-02-24 | FFIV | 269.57 | 275.38 | 266.08 | 272.03 | 272.03 | 632,541 |
| 2026-02-24 | FTI | 64.11 | 66.24 | 62.41 | 65.31 | 65.31 | 4.252e+6 |
| 2026-02-24 | LH | 284.48 | 288.35 | 283.7 | 286.41 | 286.41 | 602,640 |
| 2026-02-24 | LOW | 276.78 | 279.83 | 275.77 | 277.26 | 277.26 | 3.285e+6 |
| 2026-02-24 | HWM | 256.39 | 261.58 | 253.04 | 260.84 | 260.84 | 1.594e+6 |
| 2026-02-24 | ICE | 153.05 | 156.32 | 153.05 | 154.86 | 154.86 | 3.114e+6 |
| 2026-02-24 | APP | 381.42 | 398.11 | 366.67 | 393.22 | 393.22 | 5.192e+6 |
| 2026-02-24 | GRMN | 246.23 | 252.46 | 244.9 | 250.53 | 250.53 | 848,000 |
| 2026-02-24 | FBIN | 55.65 | 56.61 | 55.3 | 55.79 | 55.79 | 2.469e+6 |
| 2026-02-24 | DOW | 30.28 | 31.11 | 30.16 | 30.69 | 30.69 | 1.049e+7 |
| 2026-02-24 | CTSH | 60.61 | 62.26 | 59.74 | 60.63 | 60.63 | 7.776e+6 |
| 2026-02-24 | ESS | 252.41 | 256.13 | 250.65 | 255.64 | 255.64 | 344,300 |
| 2026-02-24 | ETSY | 52.38 | 54.5 | 52.11 | 54.4 | 54.4 | 4.632e+6 |
| 2026-02-24 | CSX | 41.73 | 42.45 | 41.66 | 42.33 | 42.33 | 1.018e+7 |
| 2026-02-24 | KKR | 92.1 | 96.91 | 90.83 | 95.54 | 95.54 | 8.822e+6 |
| 2026-02-24 | KDP | 30.41 | 31.23 | 30.06 | 30.76 | 30.76 | 1.924e+7 |
| 2026-02-24 | CSGP | 47.56 | 49.75 | 47.33 | 49.15 | 49.15 | 5.597e+6 |
| 2026-02-24 | DASH | 166.06 | 172.71 | 161.18 | 164.38 | 164.38 | 5.932e+6 |
| 2026-02-24 | COHR | 253.25 | 261.33 | 247.93 | 254.86 | 254.86 | 4.619e+6 |
| 2026-02-24 | CI | 281.96 | 283.16 | 275.65 | 279.46 | 279.46 | 2.288e+6 |
| 2026-02-24 | LII | 552.29 | 568.16 | 552.29 | 556.68 | 556.68 | 223,000 |
| 2026-02-24 | IDXX | 623.13 | 652.64 | 617 | 649.23 | 649.23 | 790,942 |
| 2026-02-24 | APD | 282.78 | 283.06 | 277.06 | 277.73 | 277.73 | 1.226e+6 |
| 2026-02-24 | FDX | 382.16 | 388.01 | 381.09 | 385 | 385 | 898,545 |
| 2026-02-24 | FICO | 1,277.07 | 1,279.31 | 1,193.1 | 1,227.63 | 1,227.63 | 571,608 |
| 2026-02-24 | IBM | 226.13 | 234.86 | 221.99 | 227.64 | 227.64 | 1.338e+7 |
| 2026-02-24 | EXC | 47.79 | 48.22 | 47.25 | 48.18 | 48.18 | 6.444e+6 |
| 2026-02-24 | CRL | 162.35 | 168.98 | 161.43 | 166.06 | 166.06 | 768,781 |
| 2026-02-24 | DRI | 211.88 | 214.58 | 211.88 | 212.29 | 212.29 | 937,800 |
| 2026-02-24 | CNC | 43.57 | 44.18 | 41.75 | 42.37 | 42.37 | 4.960e+6 |
| 2026-02-24 | LW | 47.05 | 47.83 | 46.94 | 47.54 | 47.54 | 1.334e+6 |
| 2026-02-24 | EPAM | 130.5 | 132.76 | 128 | 128.82 | 128.82 | 1.844e+6 |
| 2026-02-24 | ETR | 104.44 | 105.08 | 103.45 | 104.63 | 104.63 | 2.857e+6 |
| 2026-02-24 | DAL | 66.64 | 69.69 | 66.45 | 68.86 | 68.86 | 9.028e+6 |
| 2026-02-24 | FLS | 89.05 | 90.32 | 88.22 | 90.25 | 90.25 | 850,800 |
| 2026-02-24 | HOOD | 70.91 | 73.88 | 69.22 | 73.39 | 73.39 | 2.357e+7 |
| 2026-02-24 | CL | 96.7 | 97.59 | 95.8 | 97.5 | 97.5 | 5.420e+6 |
| 2026-02-24 | ES | 73.18 | 73.62 | 72.33 | 73.47 | 73.47 | 2.337e+6 |
| 2026-02-24 | HRL | 24.98 | 25.48 | 24.96 | 25.44 | 25.44 | 5.280e+6 |