Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
29201–29250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2026-02-24 | PKG | 226.18 | 228.24 | 223.97 | 227.55 | 227.55 | 1.166e+6 |
| 2026-02-24 | PPL | 37.12 | 37.85 | 36.79 | 37.84 | 37.84 | 2.523e+7 |
| 2026-02-24 | PSKY | 10.46 | 10.63 | 10.31 | 10.34 | 10.34 | 7.891e+6 |
| 2026-02-24 | POOL | 216.69 | 220.97 | 214.22 | 214.37 | 214.37 | 962,600 |
| 2026-02-24 | PHM | 140.04 | 142.44 | 139.92 | 140.6 | 140.6 | 1.112e+6 |
| 2026-02-24 | TMUS | 220.07 | 223.68 | 219.22 | 220.92 | 220.92 | 6.832e+6 |
| 2026-02-24 | NE | 44.77 | 46.21 | 44.32 | 45.64 | 45.64 | 2.150e+6 |
| 2026-02-24 | XYL | 127.63 | 128.46 | 127.05 | 128.13 | 128.13 | 1.353e+6 |
| 2026-02-24 | TXT | 98.72 | 99.69 | 97.9 | 98.97 | 98.97 | 1.148e+6 |
| 2026-02-24 | SJM | 110.39 | 110.84 | 107.29 | 108.15 | 108.15 | 2.324e+6 |
| 2026-02-24 | PLTR | 129.01 | 130.24 | 126.37 | 128.84 | 128.84 | 4.712e+7 |
| 2026-02-24 | PLD | 139.29 | 140.08 | 138.25 | 139.18 | 139.18 | 2.360e+6 |
| 2026-02-24 | SO | 94.37 | 95.19 | 93.36 | 95.02 | 95.02 | 5.087e+6 |
| 2026-02-24 | VNT | 40.58 | 41.29 | 40.47 | 40.91 | 40.91 | 790,300 |
| 2026-02-24 | WU | 9.06 | 9.55 | 9.05 | 9.13 | 9.13 | 1.199e+7 |
| 2026-02-24 | WM | 229.82 | 233.3 | 228.45 | 228.67 | 228.67 | 2.642e+6 |
| 2026-02-24 | NEE | 93.76 | 95.19 | 93.28 | 95.03 | 95.03 | 1.160e+7 |
| 2026-02-24 | VTRS | 15.79 | 16.17 | 15.73 | 15.82 | 15.82 | 1.481e+7 |
| 2026-02-24 | SYK | 383.23 | 384.92 | 378.11 | 380.3 | 380.3 | 1.326e+6 |
| 2026-02-24 | REGN | 779.31 | 791.49 | 767.61 | 771.04 | 771.04 | 628,700 |
| 2026-02-24 | SNPS | 419.39 | 443.39 | 415.02 | 440.72 | 440.72 | 2.185e+6 |
| 2026-02-24 | URBN | 66.04 | 66.29 | 64.71 | 64.89 | 64.89 | 1.693e+6 |
| 2026-02-24 | UDR | 36.79 | 37.17 | 36.67 | 37.07 | 37.07 | 2.645e+6 |
| 2026-02-24 | VNO | 27.97 | 28.4 | 27.76 | 27.9 | 27.9 | 1.503e+6 |
| 2026-02-24 | SPGI | 401.37 | 418.69 | 399.59 | 417.3 | 417.3 | 3.306e+6 |
| 2026-02-24 | STT | 123.65 | 127.15 | 122.6 | 126.39 | 126.39 | 1.568e+6 |
| 2026-02-24 | R | 219.76 | 224.3 | 219.4 | 222.58 | 222.58 | 378,700 |
| 2026-02-24 | URI | 883.17 | 907.91 | 879.68 | 895.03 | 895.03 | 450,856 |
| 2026-02-24 | YUM | 167 | 169.39 | 165.33 | 165.95 | 165.95 | 1.714e+6 |
| 2026-02-24 | WDAY | 128.92 | 134.72 | 126.62 | 130.23 | 130.23 | 1.044e+7 |
| 2026-02-24 | XRX | 1.72 | 1.8 | 1.72 | 1.77 | 1.77 | 2.234e+6 |
| 2026-02-24 | PNR | 101.69 | 102.84 | 101 | 102.62 | 102.62 | 1.495e+6 |
| 2026-02-24 | WYNN | 106.97 | 110.61 | 106.97 | 109.15 | 109.15 | 1.503e+6 |
| 2026-02-24 | VICI | 29.67 | 29.85 | 29.48 | 29.8 | 29.8 | 5.566e+6 |
| 2026-02-24 | QCOM | 141.65 | 145.44 | 141.16 | 143.86 | 143.86 | 1.109e+7 |
| 2026-02-24 | MRK | 122.5 | 123.92 | 121.73 | 123.02 | 123.02 | 8.461e+6 |
| 2026-02-24 | PSX | 152.68 | 153.72 | 150.92 | 153.25 | 153.25 | 1.712e+6 |
| 2026-02-24 | PYPL | 43.37 | 47.86 | 42.9 | 46.88 | 46.88 | 5.856e+7 |
| 2026-02-24 | NCLH | 23.38 | 24.32 | 23.1 | 23.96 | 23.96 | 1.294e+7 |
| 2026-02-23 | A | 121.56 | 123.98 | 121.41 | 123.92 | 123.92 | 2.360e+6 |
| 2026-02-23 | AA | 59.8 | 60.82 | 58.02 | 59.61 | 59.61 | 3.888e+6 |
| 2026-02-23 | AAL | 13.5 | 13.74 | 12.84 | 12.93 | 12.93 | 4.815e+7 |
| 2026-02-23 | AAP | 54.8 | 55.96 | 54 | 55.13 | 55.13 | 1.619e+6 |
| 2026-02-23 | AAPL | 263.25 | 269.19 | 263.14 | 265.94 | 265.94 | 3.731e+7 |
| 2026-02-23 | ABBV | 223.96 | 229.52 | 223.93 | 227.59 | 227.59 | 5.463e+6 |
| 2026-02-23 | ABNB | 127.09 | 128.15 | 119.94 | 122.96 | 122.96 | 6.017e+6 |
| 2026-02-23 | ABT | 111.59 | 114.59 | 111.35 | 114.57 | 114.57 | 9.145e+6 |
| 2026-02-23 | ACGL | 98.49 | 99.77 | 98.12 | 98.7 | 98.7 | 1.386e+6 |