Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
1101–1150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-30 | MMM | 143.26 | 146.15 | 143.09 | 145.77 | 145.77 | 5.018e+6 |
| 2026-04-30 | FIS | 45.86 | 46.64 | 45.07 | 46.53 | 46.53 | 3.981e+6 |
| 2026-04-30 | ORLY | 96.02 | 99.8 | 95.84 | 99.4 | 99.4 | 1.114e+7 |
| 2026-04-30 | PCG | 16.44 | 16.67 | 16.28 | 16.62 | 16.62 | 2.690e+7 |
| 2026-04-30 | PGR | 198.24 | 201.56 | 196.15 | 201.28 | 201.28 | 2.468e+6 |
| 2026-04-30 | POOL | 212.22 | 216.29 | 210.68 | 211.74 | 211.74 | 651,300 |
| 2026-04-30 | PRGO | 11.38 | 11.99 | 11.32 | 11.84 | 11.84 | 2.390e+6 |
| 2026-04-30 | MTD | 1,244.85 | 1,280.29 | 1,239.28 | 1,276.61 | 1,276.61 | 147,807 |
| 2026-04-30 | PVH | 91.27 | 92.9 | 90.4 | 91.44 | 91.44 | 1.106e+6 |
| 2026-04-30 | QCOM | 172.05 | 186.89 | 163.56 | 179.58 | 179.58 | 6.113e+7 |
| 2026-04-30 | RMD | 211.84 | 214.51 | 209.98 | 213.18 | 213.18 | 1.907e+6 |
| 2026-04-30 | RRC | 42.75 | 43.84 | 42.4 | 43.5 | 43.5 | 2.803e+6 |
| 2026-04-30 | RSG | 207.88 | 210.06 | 207.49 | 209.22 | 209.22 | 1.631e+6 |
| 2026-04-30 | TT | 491.38 | 503.47 | 479.88 | 492.54 | 492.54 | 2.214e+6 |
| 2026-04-30 | SPGI | 431 | 434.07 | 426.66 | 431.23 | 431.23 | 1.675e+6 |
| 2026-04-30 | SWK | 76.33 | 78.8 | 76.33 | 78.16 | 78.16 | 2.838e+6 |
| 2026-04-30 | SYY | 74.04 | 75.12 | 74.04 | 74.71 | 74.71 | 4.714e+6 |
| 2026-04-30 | TDC | 26.09 | 26.77 | 25.62 | 26.35 | 26.35 | 2.739e+6 |
| 2026-04-30 | TDY | 641.25 | 654.04 | 632.65 | 645.85 | 645.85 | 411,410 |
| 2026-04-30 | TJX | 155.59 | 157.07 | 154.92 | 156.24 | 156.24 | 4.613e+6 |
| 2026-04-30 | XYZ | 69.83 | 70.65 | 68.28 | 70.51 | 70.51 | 4.106e+6 |
| 2026-04-30 | UNP | 264.34 | 270.23 | 263.2 | 269.48 | 269.48 | 3.317e+6 |
| 2026-04-30 | WBD | 26.99 | 27.15 | 26.88 | 27.05 | 27.05 | 1.358e+7 |
| 2026-04-30 | WDAY | 120.31 | 122.57 | 117.68 | 122.4 | 122.4 | 5.604e+6 |
| 2026-04-30 | XYL | 115.88 | 118.38 | 114.79 | 118.16 | 118.16 | 2.543e+6 |
| 2026-04-30 | PSX | 171.34 | 178.09 | 170.25 | 177.86 | 177.86 | 3.614e+6 |
| 2026-04-30 | AME | 242 | 242 | 232 | 235.5 | 235.5 | 3.362e+6 |
| 2026-04-30 | APTV | 58.61 | 60.49 | 58.52 | 60.26 | 60.26 | 2.290e+6 |
| 2026-04-30 | BBBY | 4.82 | 5.06 | 4.69 | 4.9 | 4.9 | 3.489e+6 |
| 2026-04-30 | BLK | 1,041 | 1,067.42 | 1,033.5 | 1,065.6 | 1,065.6 | 573,253 |
| 2026-04-30 | CBRE | 142.07 | 143.39 | 141.05 | 142.73 | 142.73 | 2.566e+6 |
| 2026-04-30 | CCI | 85.89 | 88.95 | 85.67 | 88.78 | 88.78 | 3.095e+6 |
| 2026-04-30 | CLX | 95.22 | 96.92 | 95.11 | 96.44 | 96.44 | 4.714e+6 |
| 2026-04-30 | CNP | 42.72 | 43.5 | 42.57 | 43.41 | 43.41 | 6.343e+6 |
| 2026-04-30 | CRH | 114.84 | 118.84 | 114.61 | 117.99 | 117.99 | 8.802e+6 |
| 2026-04-30 | CVX | 188.53 | 192.37 | 186.79 | 191.56 | 191.56 | 1.175e+7 |
| 2026-04-30 | DDOG | 133.05 | 137 | 128 | 132.19 | 132.19 | 7.161e+6 |
| 2026-04-30 | F | 11.41 | 11.94 | 11.33 | 11.93 | 11.93 | 8.056e+7 |
| 2026-04-30 | LYV | 152.75 | 158.22 | 152.21 | 157.94 | 157.94 | 2.519e+6 |
| 2026-04-30 | FMC | 16.14 | 16.4 | 15.19 | 15.38 | 15.38 | 5.084e+6 |
| 2026-04-30 | FOX | 56.07 | 57.34 | 55.66 | 57.02 | 57.02 | 918,229 |
| 2026-04-30 | GPC | 103.91 | 107.24 | 103.89 | 107.23 | 107.23 | 2.223e+6 |
| 2026-04-30 | HSY | 185.79 | 187.98 | 180.06 | 184.32 | 184.32 | 3.217e+6 |
| 2026-04-30 | INVH | 28.24 | 29.41 | 28.12 | 28.77 | 28.77 | 9.686e+6 |
| 2026-04-30 | KEY | 21.6 | 22.16 | 21.5 | 22.11 | 22.11 | 9.445e+6 |
| 2026-04-30 | KEYS | 344.91 | 351.5 | 338.08 | 349.91 | 349.91 | 1.647e+6 |
| 2026-04-30 | KMB | 96.38 | 98.76 | 96.33 | 98.43 | 98.43 | 5.903e+6 |
| 2026-04-30 | LEG | 10.8 | 11.02 | 10.78 | 10.87 | 10.87 | 3.330e+6 |
| 2026-04-30 | LITE | 895.17 | 921.37 | 856 | 902.32 | 902.32 | 6.149e+6 |
| 2026-04-30 | SMCI | 26.91 | 27.52 | 26.35 | 27.4 | 27.4 | 2.103e+7 |