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 | MCD | 290.55 | 294.52 | 290.23 | 293.59 | 293.59 | 4.138e+6 |
| 2026-04-30 | CRL | 163.15 | 167.36 | 161.95 | 166.97 | 166.97 | 702,900 |
| 2026-04-30 | MGM | 39.68 | 40.61 | 38.37 | 38.94 | 38.94 | 8.290e+6 |
| 2026-04-30 | MS | 185.6 | 190.73 | 184.9 | 190.59 | 190.59 | 5.665e+6 |
| 2026-04-30 | MTCH | 37.01 | 37.84 | 36.77 | 37.42 | 37.42 | 3.192e+6 |
| 2026-04-30 | NDAQ | 90.63 | 92.17 | 89.84 | 91.91 | 91.91 | 2.478e+6 |
| 2026-04-30 | NKTR | 83.2 | 85.77 | 82.15 | 85.04 | 85.04 | 764,011 |
| 2026-04-30 | MDT | 79.5 | 81.11 | 78.98 | 80.97 | 80.97 | 1.578e+7 |
| 2026-04-30 | OI | 8.58 | 9.2 | 8.53 | 9.11 | 9.11 | 5.233e+6 |
| 2026-04-30 | OTIS | 75.96 | 77.53 | 75.44 | 77.41 | 77.41 | 3.721e+6 |
| 2026-04-30 | PAYC | 126.56 | 127.7 | 124.34 | 126.76 | 126.76 | 606,500 |
| 2026-04-30 | PCAR | 118.09 | 119.85 | 117.75 | 118.43 | 118.43 | 2.822e+6 |
| 2026-04-30 | PNW | 101.17 | 102.99 | 101.17 | 102.81 | 102.81 | 1.111e+6 |
| 2026-04-30 | TPR | 143.01 | 145.55 | 142.64 | 145.04 | 145.04 | 1.452e+6 |
| 2026-04-30 | RF | 27.89 | 28.64 | 27.74 | 28.55 | 28.55 | 5.648e+6 |
| 2026-04-30 | ROST | 226.8 | 229.08 | 225.39 | 227.79 | 227.79 | 2.355e+6 |
| 2026-04-30 | SIG | 85.85 | 90.54 | 85.71 | 89.03 | 89.03 | 968,100 |
| 2026-04-30 | SJM | 95.58 | 97.17 | 95.57 | 96.95 | 96.95 | 1.642e+6 |
| 2026-04-30 | STX | 655.18 | 680.63 | 639.05 | 673.64 | 673.64 | 6.479e+6 |
| 2026-04-30 | SYY | 74.04 | 75.12 | 74.04 | 74.71 | 74.71 | 4.714e+6 |
| 2026-04-30 | VST | 156.29 | 159.63 | 155.73 | 157.84 | 157.84 | 3.955e+6 |
| 2026-04-30 | TSLA | 372.75 | 384.75 | 368.17 | 381.63 | 381.63 | 5.108e+7 |
| 2026-04-30 | VFC | 18.44 | 19.04 | 18.41 | 18.93 | 18.93 | 4.536e+6 |
| 2026-04-30 | VICI | 28.95 | 29.51 | 28.61 | 29.2 | 29.2 | 1.660e+7 |
| 2026-04-30 | VLTO | 89.77 | 90.79 | 87.83 | 88.2 | 88.2 | 2.877e+6 |
| 2026-04-30 | OGN | 13.3 | 13.37 | 13.23 | 13.23 | 13.23 | 1.491e+7 |
| 2026-04-30 | AA | 63.46 | 64.13 | 62.01 | 63.69 | 63.69 | 2.800e+6 |
| 2026-04-30 | AAL | 11.54 | 11.75 | 11.47 | 11.71 | 11.71 | 3.784e+7 |
| 2026-04-30 | AAP | 57.53 | 60.01 | 57.27 | 59.51 | 59.51 | 1.810e+6 |
| 2026-04-30 | ABNB | 142 | 142 | 138.64 | 140.36 | 140.36 | 2.858e+6 |
| 2026-04-30 | AMP | 469.22 | 479.04 | 462.3 | 473.06 | 473.06 | 709,459 |
| 2026-04-30 | BBY | 58.65 | 60.66 | 58.65 | 60.49 | 60.49 | 3.204e+6 |
| 2026-04-30 | BDX | 145.46 | 149.31 | 145.45 | 149.04 | 149.04 | 3.598e+6 |
| 2026-04-30 | BRK-B | 473.46 | 477.55 | 470.89 | 473.6 | 473.6 | 5.109e+6 |
| 2026-04-30 | CARR | 63.98 | 68.79 | 63.44 | 66.93 | 66.93 | 1.578e+7 |
| 2026-04-30 | CDNS | 328.75 | 330.08 | 319.78 | 329.59 | 329.59 | 2.078e+6 |
| 2026-04-30 | COF | 189.07 | 191.49 | 187.45 | 190.48 | 190.48 | 4.900e+6 |
| 2026-04-30 | CRH | 114.84 | 118.84 | 114.61 | 117.99 | 117.99 | 8.802e+6 |
| 2026-04-30 | LNT | 71.52 | 73.71 | 71.52 | 73.43 | 73.43 | 3.935e+6 |
| 2026-04-30 | CSCO | 89.82 | 91.67 | 89.32 | 91.5 | 91.5 | 2.169e+7 |
| 2026-04-30 | EA | 202.28 | 202.48 | 201.78 | 202.37 | 202.37 | 1.791e+6 |
| 2026-04-30 | EBAY | 100.07 | 104.92 | 96.28 | 103.48 | 103.48 | 1.222e+7 |
| 2026-04-30 | EMR | 136.7 | 140.33 | 136.7 | 139.87 | 139.87 | 2.737e+6 |
| 2026-04-30 | FE | 48.67 | 49.32 | 46.56 | 47.03 | 47.03 | 1.615e+7 |
| 2026-04-30 | FITB | 49.68 | 50.9 | 49.3 | 50.76 | 50.76 | 5.986e+6 |
| 2026-04-30 | FTV | 62.11 | 62.81 | 57.8 | 59.79 | 59.79 | 7.359e+6 |
| 2026-04-30 | HPQ | 20.1 | 20.96 | 19.96 | 20.86 | 20.86 | 1.794e+7 |
| 2026-04-30 | HRL | 20.84 | 21.54 | 20.84 | 21.47 | 21.47 | 7.949e+6 |
| 2026-04-30 | IBKR | 76.88 | 80 | 76.5 | 79.5 | 79.5 | 5.489e+6 |
| 2026-04-30 | POOL | 212.22 | 216.29 | 210.68 | 211.74 | 211.74 | 651,300 |