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 | MAT | 15.11 | 15.35 | 14.7 | 14.93 | 14.93 | 5.642e+6 |
| 2026-05-01 | RRC | 43.49 | 43.49 | 42.01 | 42.63 | 42.63 | 1.959e+6 |
| 2026-05-01 | MCD | 294.7 | 295.58 | 286.36 | 286.64 | 286.64 | 3.762e+6 |
| 2026-05-01 | MCK | 820.25 | 821 | 807.58 | 814.02 | 814.02 | 633,826 |
| 2026-05-01 | MGM | 38.72 | 39.38 | 37.72 | 38.5 | 38.5 | 6.756e+6 |
| 2026-05-01 | MKTX | 157.4 | 157.9 | 151.92 | 152.03 | 152.03 | 667,800 |
| 2026-05-01 | MMM | 146.53 | 146.57 | 141.47 | 141.77 | 141.77 | 2.758e+6 |
| 2026-05-01 | MO | 73.24 | 74.56 | 72.72 | 74.55 | 74.55 | 1.181e+7 |
| 2026-05-01 | MOH | 195.05 | 195.25 | 190.41 | 192.7 | 192.7 | 1.081e+6 |
| 2026-05-01 | MRSH | 168.94 | 171.03 | 166 | 166.18 | 166.18 | 2.482e+6 |
| 2026-05-01 | MSI | 440.99 | 441.95 | 435.88 | 435.9 | 435.9 | 618,133 |
| 2026-05-01 | MTB | 218.46 | 219.2 | 216.09 | 216.44 | 216.44 | 744,310 |
| 2026-05-01 | MTD | 1,281.83 | 1,285.32 | 1,263.41 | 1,267.07 | 1,267.07 | 99,119 |
| 2026-05-01 | MBC | 9.07 | 9.13 | 8.93 | 9.08 | 9.08 | 1.318e+6 |
| 2026-05-01 | NAVI | 9.34 | 9.34 | 9.11 | 9.17 | 9.17 | 2.189e+6 |
| 2026-05-01 | NE | 50.52 | 50.96 | 49.39 | 50.54 | 50.54 | 2.020e+6 |
| 2026-05-01 | NKE | 44.82 | 44.96 | 44.22 | 44.4 | 44.4 | 1.156e+7 |
| 2026-05-01 | NRG | 154.82 | 156.99 | 152.15 | 153.37 | 153.37 | 2.381e+6 |
| 2026-05-01 | NTAP | 110.94 | 112.31 | 110.47 | 112.08 | 112.08 | 1.138e+6 |
| 2026-05-01 | NVDA | 201.28 | 203 | 197.12 | 198.45 | 198.45 | 1.286e+8 |
| 2026-05-01 | NVR | 6,338.89 | 6,340.2 | 6,151.52 | 6,154.14 | 6,154.14 | 19,800 |
| 2026-05-01 | ORLY | 100 | 100.63 | 95.62 | 96.67 | 96.67 | 7.532e+6 |
| 2026-05-01 | OXY | 60.04 | 60.11 | 57.9 | 58.71 | 58.71 | 1.386e+7 |
| 2026-05-01 | PANW | 182 | 183.04 | 177.41 | 181.08 | 181.08 | 4.972e+6 |
| 2026-05-01 | PCAR | 118.33 | 118.62 | 115.66 | 115.72 | 115.72 | 2.693e+6 |
| 2026-05-01 | PCG | 16.66 | 16.75 | 16.43 | 16.45 | 16.45 | 1.312e+7 |
| 2026-05-01 | PEG | 81.6 | 82.16 | 80.15 | 80.15 | 80.15 | 2.967e+6 |
| 2026-05-01 | PFG | 100.05 | 101.9 | 99.94 | 101.09 | 101.09 | 1.115e+6 |
| 2026-05-01 | PKG | 216.65 | 218.28 | 212.4 | 218.06 | 218.06 | 843,900 |
| 2026-05-01 | PLD | 142.71 | 142.78 | 140.82 | 141.41 | 141.41 | 2.842e+6 |
| 2026-05-01 | PLTR | 143.25 | 146.44 | 141.39 | 144.07 | 144.07 | 3.322e+7 |
| 2026-05-01 | PNC | 223.23 | 223.67 | 220.7 | 220.71 | 220.71 | 1.029e+6 |
| 2026-05-01 | PODD | 174.19 | 178.04 | 172.08 | 175.04 | 175.04 | 1.282e+6 |
| 2026-05-01 | POOL | 211.99 | 211.99 | 206.02 | 206.55 | 206.55 | 467,010 |
| 2026-05-01 | PPG | 108.21 | 108.77 | 106.44 | 106.81 | 106.81 | 1.819e+6 |
| 2026-05-01 | PSA | 302.85 | 302.85 | 299.11 | 301.55 | 301.55 | 582,200 |
| 2026-05-01 | Q | 141.1 | 143.72 | 138.57 | 143.33 | 143.33 | 1.221e+6 |
| 2026-05-01 | QCOM | 179.13 | 179.99 | 171.15 | 177.01 | 177.01 | 2.111e+7 |
| 2026-05-01 | SPLS | 52.42 | 52.42 | 52.14 | 52.14 | 52.14 | 900 |
| 2026-05-01 | SATS | 123.32 | 124.34 | 121.56 | 123.18 | 123.18 | 2.394e+6 |
| 2026-05-01 | SBAC | 220.67 | 221.05 | 216.78 | 217.27 | 217.27 | 613,200 |
| 2026-05-01 | SCHW | 91.7 | 92.53 | 90.94 | 91.21 | 91.21 | 8.533e+6 |
| 2026-05-01 | SIG | 88.73 | 89.14 | 84.72 | 85.7 | 85.7 | 998,308 |
| 2026-05-01 | SJM | 97.35 | 97.56 | 95.32 | 95.91 | 95.91 | 1.087e+6 |
| 2026-05-01 | SLB | 56.43 | 57.2 | 56 | 56.92 | 56.92 | 9.711e+6 |
| 2026-05-01 | SNPS | 491.16 | 497.94 | 485.44 | 489.02 | 489.02 | 846,275 |
| 2026-05-01 | SO | 95.78 | 96.6 | 95.21 | 95.92 | 95.92 | 7.189e+6 |
| 2026-05-01 | SOLS | 81.78 | 82.89 | 80.26 | 80.59 | 80.59 | 1.328e+6 |
| 2026-05-01 | SPGI | 435.46 | 438.88 | 425.6 | 426.06 | 426.06 | 1.058e+6 |
| 2026-05-01 | MUR | 41.02 | 41.02 | 39.24 | 40.38 | 40.38 | 1.439e+6 |