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 | MAT | 14.66 | 15.18 | 14.5 | 15.08 | 15.08 | 8.237e+6 |
| 2026-04-30 | DVA | 151.4 | 155.18 | 149.59 | 155.14 | 155.14 | 741,946 |
| 2026-04-30 | MSFT | 409.92 | 413.53 | 397.15 | 406.9 | 406.9 | 7.091e+7 |
| 2026-04-30 | MU | 529.74 | 535.5 | 502.58 | 517.16 | 517.16 | 3.655e+7 |
| 2026-04-30 | NDAQ | 90.63 | 92.17 | 89.84 | 91.91 | 91.91 | 2.478e+6 |
| 2026-04-30 | NKE | 44.09 | 44.81 | 43.51 | 44.36 | 44.36 | 2.168e+7 |
| 2026-04-30 | ODFL | 209.76 | 214.64 | 207.69 | 212.43 | 212.43 | 3.043e+6 |
| 2026-04-30 | MET | 77.95 | 79.79 | 77.48 | 79.49 | 79.49 | 3.670e+6 |
| 2026-04-30 | POM | 0.3627 | 0.3899 | 0.36 | 0.38 | 0.38 | 88,938 |
| 2026-04-30 | PSX | 171.34 | 178.09 | 170.25 | 177.86 | 177.86 | 3.614e+6 |
| 2026-04-30 | PWR | 699.61 | 728.85 | 691.88 | 727.77 | 727.77 | 2.427e+6 |
| 2026-04-30 | RRC | 42.75 | 43.84 | 42.4 | 43.5 | 43.5 | 2.803e+6 |
| 2026-04-30 | SLG | 42.59 | 43.43 | 42.39 | 42.41 | 42.41 | 930,617 |
| 2026-04-30 | TPR | 143.01 | 145.55 | 142.64 | 145.04 | 145.04 | 1.452e+6 |
| 2026-04-30 | SPG | 200.36 | 203.95 | 199.93 | 203.71 | 203.71 | 1.394e+6 |
| 2026-04-30 | SPLS | 51.43 | 52.03 | 51.43 | 52.03 | 52.03 | 941 |
| 2026-04-30 | SW | 37.48 | 38.8 | 36.28 | 37.96 | 37.96 | 1.240e+7 |
| 2026-04-30 | SWK | 76.33 | 78.8 | 76.33 | 78.16 | 78.16 | 2.838e+6 |
| 2026-04-30 | TFC | 49.83 | 51.04 | 49.6 | 50.96 | 50.96 | 7.608e+6 |
| 2026-04-30 | TPL | 432.15 | 443.95 | 425.93 | 443.67 | 443.67 | 423,322 |
| 2026-04-30 | XRAY | 11.48 | 11.82 | 11.34 | 11.75 | 11.75 | 5.671e+6 |
| 2026-04-30 | TRGP | 247.52 | 260.49 | 247.43 | 260.08 | 260.08 | 1.410e+6 |
| 2026-04-30 | TROW | 101.3 | 103.28 | 99.79 | 102.88 | 102.88 | 4.390e+6 |
| 2026-04-30 | UNH | 368.51 | 371.99 | 363 | 370.48 | 370.48 | 6.880e+6 |
| 2026-04-30 | UNM | 80.14 | 81.2 | 79.83 | 80.38 | 80.38 | 2.102e+6 |
| 2026-04-30 | PENN | 17.85 | 18.03 | 17.42 | 17.46 | 17.46 | 6.102e+6 |
| 2026-04-30 | ALB | 194.46 | 197.88 | 190.2 | 196.7 | 196.7 | 2.215e+6 |
| 2026-04-30 | AMZN | 273.17 | 273.88 | 256.16 | 265.06 | 265.06 | 1.010e+8 |
| 2026-04-30 | ARES | 110.03 | 117.86 | 108.78 | 117.4 | 117.4 | 4.818e+6 |
| 2026-04-30 | BBBY | 4.82 | 5.06 | 4.69 | 4.9 | 4.9 | 3.489e+6 |
| 2026-04-30 | BDX | 145.46 | 149.31 | 145.45 | 149.04 | 149.04 | 3.598e+6 |
| 2026-04-30 | BR | 156.06 | 157.46 | 149.05 | 153.98 | 153.98 | 2.700e+6 |
| 2026-04-30 | C | 127.1 | 128.32 | 125.96 | 127.38 | 127.38 | 1.213e+7 |
| 2026-04-30 | CCL | 26.33 | 27.2 | 26.02 | 26.35 | 26.35 | 2.803e+7 |
| 2026-04-30 | CHTR | 158.75 | 168 | 158 | 165.17 | 165.17 | 6.131e+6 |
| 2026-04-30 | CRH | 114.84 | 118.84 | 114.61 | 117.99 | 117.99 | 8.802e+6 |
| 2026-04-30 | CVS | 83.83 | 83.85 | 82.33 | 83.29 | 83.29 | 8.332e+6 |
| 2026-04-30 | DHI | 151.76 | 154.47 | 151.62 | 153.4 | 153.4 | 1.614e+6 |
| 2026-04-30 | LULU | 137.91 | 139.94 | 136.9 | 137.7 | 137.7 | 3.056e+6 |
| 2026-04-30 | FICO | 1,000 | 1,026 | 965.5 | 1,025 | 1,025 | 630,044 |
| 2026-04-30 | GDDY | 85.49 | 87.06 | 84 | 86.79 | 86.79 | 4.098e+6 |
| 2026-04-30 | GOOGL | 374.07 | 385.84 | 365.82 | 384.8 | 384.8 | 7.204e+7 |
| 2026-04-30 | HRB | 30.94 | 31.93 | 30.56 | 31.73 | 31.73 | 2.512e+6 |
| 2026-04-30 | INTU | 382 | 390.19 | 380 | 388.5 | 388.5 | 2.451e+6 |
| 2026-04-30 | ISRG | 452.68 | 458.29 | 449.83 | 457.61 | 457.61 | 2.000e+6 |
| 2026-04-30 | KKR | 97.24 | 104.6 | 97.24 | 104.14 | 104.14 | 5.271e+6 |
| 2026-04-30 | KMI | 31.5 | 32.6 | 31.37 | 32.57 | 32.57 | 1.494e+7 |
| 2026-04-30 | KMX | 38.22 | 39.59 | 37.84 | 39.31 | 39.31 | 2.673e+6 |
| 2026-04-30 | LDOS | 145.49 | 149.56 | 144.91 | 149.22 | 149.22 | 853,662 |
| 2026-04-30 | SNPS | 481 | 483.68 | 471.62 | 482.6 | 482.6 | 1.342e+6 |