Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
101–150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-05-01 | NVR | 6,338.89 | 6,340.2 | 6,151.52 | 6,154.14 | 6,154.14 | 19,800 |
| 2026-05-01 | CAT | 896.84 | 905 | 879.58 | 889.67 | 889.67 | 2.377e+6 |
| 2026-05-01 | PWR | 736.55 | 742.33 | 717.2 | 742.21 | 742.21 | 1.328e+6 |
| 2026-05-01 | PYPL | 50.57 | 50.91 | 50.29 | 50.44 | 50.44 | 8.766e+6 |
| 2026-05-01 | A | 116.13 | 116.28 | 113.84 | 114.52 | 114.52 | 1.273e+6 |
| 2026-05-01 | CB | 328.85 | 331.52 | 326 | 326.22 | 326.22 | 1.345e+6 |
| 2026-05-01 | ACN | 181.3 | 183.9 | 177.01 | 179.83 | 179.83 | 3.709e+6 |
| 2026-05-01 | ADI | 397.06 | 399.05 | 393.41 | 397.69 | 397.69 | 1.987e+6 |
| 2026-05-01 | ADM | 74.15 | 74.95 | 73.58 | 74.45 | 74.45 | 3.824e+6 |
| 2026-05-01 | ADP | 215.02 | 216.55 | 209.12 | 214.21 | 214.21 | 2.622e+6 |
| 2026-05-01 | ADSK | 241.88 | 246.86 | 238.42 | 244.35 | 244.35 | 2.343e+6 |
| 2026-05-01 | AES | 14.32 | 14.35 | 14.26 | 14.28 | 14.28 | 1.943e+7 |
| 2026-05-01 | AIG | 77.99 | 79.77 | 77.9 | 78.77 | 78.77 | 9.456e+6 |
| 2026-05-01 | PRU | 98.5 | 99.38 | 97.44 | 98.62 | 98.62 | 1.896e+6 |
| 2026-05-01 | ALGN | 177.16 | 179.37 | 174.98 | 178.91 | 178.91 | 840,335 |
| 2026-05-01 | AMCR | 38.56 | 38.75 | 37.67 | 37.75 | 37.75 | 3.806e+6 |
| 2026-05-01 | ABBV | 211 | 211 | 205.57 | 206.6 | 206.6 | 6.343e+6 |
| 2026-05-01 | AN | 215.57 | 217.91 | 199.52 | 210 | 210 | 1.101e+6 |
| 2026-05-01 | APA | 40.33 | 40.44 | 38.95 | 40.13 | 40.13 | 6.295e+6 |
| 2026-05-01 | APD | 304 | 304.43 | 298.65 | 301.07 | 301.07 | 1.028e+6 |
| 2026-05-01 | AVB | 183.01 | 185.21 | 182.19 | 183.45 | 183.45 | 744,700 |
| 2026-05-01 | BAC | 53.69 | 54.06 | 53.09 | 53.24 | 53.24 | 2.483e+7 |
| 2026-05-01 | BALL | 61.24 | 61.62 | 60.75 | 61.33 | 61.33 | 1.635e+6 |
| 2026-05-01 | BBBY | 4.97 | 5.58 | 4.96 | 5.44 | 5.44 | 5.877e+6 |
| 2026-05-01 | BBWI | 19.63 | 19.87 | 19.18 | 19.21 | 19.21 | 4.766e+6 |
| 2026-05-01 | BBY | 60.85 | 61.28 | 59.96 | 60.05 | 60.05 | 2.389e+6 |
| 2026-05-01 | BDX | 149.4 | 150.19 | 147.19 | 149.31 | 149.31 | 2.472e+6 |
| 2026-05-01 | BF-B | 25.93 | 26.2 | 25.41 | 25.55 | 25.55 | 3.029e+6 |
| 2026-05-01 | BHF | 62.33 | 62.7 | 62.11 | 62.65 | 62.65 | 568,298 |
| 2026-05-01 | BIIB | 189.28 | 190.57 | 186.14 | 187.06 | 187.06 | 696,812 |
| 2026-05-01 | BKNG | 169.03 | 171.58 | 168.15 | 169.63 | 169.63 | 5.444e+6 |
| 2026-05-01 | BKR | 69.16 | 69.77 | 68.58 | 68.89 | 68.89 | 5.441e+6 |
| 2026-05-01 | BLK | 1,069.88 | 1,080.73 | 1,060.59 | 1,061.68 | 1,061.68 | 471,142 |
| 2026-05-01 | BR | 157.74 | 159.22 | 151.91 | 155.25 | 155.25 | 1.195e+6 |
| 2026-05-01 | BRK-B | 475.08 | 479.1 | 473 | 473.01 | 473.01 | 4.818e+6 |
| 2026-05-01 | BSX | 57.93 | 58.17 | 56.5 | 56.5 | 56.5 | 1.831e+7 |
| 2026-05-01 | BX | 125.68 | 127.06 | 123.24 | 125.19 | 125.19 | 5.649e+6 |
| 2026-05-01 | CAH | 196.37 | 196.71 | 191.97 | 195.24 | 195.24 | 2.093e+6 |
| 2026-05-01 | AME | 235.8 | 235.8 | 229.06 | 230.48 | 230.48 | 1.989e+6 |
| 2026-05-01 | CPT | 106.06 | 106.31 | 102.8 | 104.45 | 104.45 | 1.792e+6 |
| 2026-05-01 | CDNS | 336.5 | 342.37 | 334 | 340.94 | 340.94 | 1.826e+6 |
| 2026-05-01 | CDW | 137.56 | 137.99 | 134.06 | 135.23 | 135.23 | 1.013e+6 |
| 2026-05-01 | CF | 123.44 | 125.17 | 120.46 | 122.19 | 122.19 | 2.158e+6 |
| 2026-05-01 | CHD | 98.16 | 100.3 | 94.17 | 95.71 | 95.71 | 3.604e+6 |
| 2026-05-01 | CNP | 43.38 | 43.82 | 43.09 | 43.11 | 43.11 | 4.628e+6 |
| 2026-05-01 | COO | 62.9 | 62.9 | 61.75 | 62.36 | 62.36 | 1.982e+6 |
| 2026-05-01 | COTY | 2.49 | 2.56 | 2.46 | 2.47 | 2.47 | 8.787e+6 |
| 2026-05-01 | CPRI | 19.62 | 19.88 | 19.41 | 19.63 | 19.63 | 3.039e+6 |
| 2026-05-01 | CPRT | 33.49 | 33.7 | 33.13 | 33.27 | 33.27 | 7.234e+6 |
| 2026-05-01 | ALB | 197.96 | 197.96 | 189.5 | 193.88 | 193.88 | 1.278e+6 |