Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
1201–1250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-30 | ACN | 178.32 | 178.99 | 173.65 | 178.71 | 178.71 | 6.034e+6 |
| 2026-04-30 | ADM | 73.43 | 75.28 | 72.91 | 74.05 | 74.05 | 5.002e+6 |
| 2026-04-30 | BEN | 29.74 | 30.23 | 29.13 | 29.97 | 29.97 | 7.679e+6 |
| 2026-04-30 | C | 127.1 | 128.32 | 125.96 | 127.38 | 127.38 | 1.213e+7 |
| 2026-04-30 | CZR | 27.4 | 28.08 | 27.35 | 27.8 | 27.8 | 4.987e+6 |
| 2026-04-30 | FIS | 45.86 | 46.64 | 45.07 | 46.53 | 46.53 | 3.981e+6 |
| 2026-04-30 | FLS | 76.55 | 79.25 | 72.79 | 73.64 | 73.64 | 8.789e+6 |
| 2026-04-30 | KMX | 38.22 | 39.59 | 37.84 | 39.31 | 39.31 | 2.673e+6 |
| 2026-04-30 | PCG | 16.44 | 16.67 | 16.28 | 16.62 | 16.62 | 2.690e+7 |
| 2026-04-30 | VICI | 28.95 | 29.51 | 28.61 | 29.2 | 29.2 | 1.660e+7 |
| 2026-04-30 | V | 331.44 | 331.81 | 327.4 | 329.16 | 329.16 | 1.124e+7 |
| 2026-04-30 | TDG | 1,143.46 | 1,164.37 | 1,141.95 | 1,159.98 | 1,159.98 | 343,500 |
| 2026-04-30 | RRC | 42.75 | 43.84 | 42.4 | 43.5 | 43.5 | 2.803e+6 |
| 2026-04-30 | QCOM | 172.05 | 186.89 | 163.56 | 179.58 | 179.58 | 6.113e+7 |
| 2026-04-30 | ON | 100.22 | 101.69 | 98.54 | 100.81 | 100.81 | 9.533e+6 |
| 2026-04-30 | NVR | 6,205.3 | 6,335 | 6,205.3 | 6,315.87 | 6,315.87 | 24,000 |
| 2026-04-29 | PSX | 163.96 | 175.88 | 163.81 | 172.24 | 172.24 | 3.757e+6 |
| 2026-04-29 | NVDA | 212.7 | 212.72 | 207.58 | 209.25 | 209.25 | 1.237e+8 |
| 2026-04-29 | NWS | 29.76 | 30.32 | 29.76 | 30.25 | 30.25 | 834,682 |
| 2026-04-29 | PEG | 80.04 | 80.64 | 78.78 | 79.59 | 79.59 | 2.994e+6 |
| 2026-04-29 | PEP | 155.59 | 156.49 | 153.48 | 155.29 | 155.29 | 4.048e+6 |
| 2026-04-29 | PGR | 203.09 | 203.71 | 200.06 | 200.66 | 200.66 | 1.887e+6 |
| 2026-04-29 | PNR | 82.89 | 83.05 | 80.5 | 80.84 | 80.84 | 3.138e+6 |
| 2026-04-29 | PODD | 181.46 | 182.91 | 158.35 | 160.02 | 160.02 | 4.047e+6 |
| 2026-04-29 | PPL | 38.82 | 39.09 | 38.55 | 38.66 | 38.66 | 6.580e+6 |
| 2026-04-29 | MBC | 9.47 | 9.5 | 9.03 | 9.14 | 9.14 | 2.000e+6 |
| 2026-04-29 | MOS | 23.01 | 23.04 | 22.52 | 22.8 | 22.8 | 6.487e+6 |
| 2026-04-29 | REG | 79.75 | 80.38 | 78.78 | 79.38 | 79.38 | 1.549e+6 |
| 2026-04-29 | RJF | 155.37 | 156.64 | 153.5 | 155.58 | 155.58 | 1.527e+6 |
| 2026-04-29 | ROK | 400.47 | 402.29 | 395.08 | 398.97 | 398.97 | 500,294 |
| 2026-04-29 | ROP | 353.28 | 356.2 | 350.01 | 355.97 | 355.97 | 1.147e+6 |
| 2026-04-29 | NOC | 578 | 582.13 | 567.33 | 572.41 | 572.41 | 683,931 |
| 2026-04-29 | SATS | 123.34 | 124 | 119.49 | 119.78 | 119.78 | 9.061e+6 |
| 2026-04-29 | SBNY | 0.5515 | 0.68 | 0.5515 | 0.68 | 0.68 | 8,343 |
| 2026-04-29 | SLG | 43.39 | 43.84 | 41.75 | 42.41 | 42.41 | 1.152e+6 |
| 2026-04-29 | STE | 218.03 | 219.09 | 211.45 | 212.65 | 212.65 | 810,500 |
| 2026-04-29 | SYK | 319.32 | 319.79 | 311.31 | 315.13 | 315.13 | 2.937e+6 |
| 2026-04-29 | NEE | 96.58 | 97 | 93.66 | 94.17 | 94.17 | 9.092e+6 |
| 2026-04-29 | TER | 314.42 | 334.87 | 301.74 | 306.21 | 306.21 | 1.307e+7 |
| 2026-04-29 | TXT | 88.09 | 90.15 | 87.98 | 89.78 | 89.78 | 2.613e+6 |
| 2026-04-29 | UNP | 266.82 | 267.8 | 263.1 | 264.78 | 264.78 | 3.244e+6 |
| 2026-04-29 | UPS | 102.86 | 104.98 | 101.64 | 104.84 | 104.84 | 6.217e+6 |
| 2026-04-29 | NE | 51.74 | 51.99 | 49.91 | 50.3 | 50.3 | 3.259e+6 |
| 2026-04-29 | MGM | 39.68 | 40.13 | 39.08 | 39.27 | 39.27 | 6.674e+6 |
| 2026-04-29 | VTR | 87.57 | 88.18 | 86.63 | 87.37 | 87.37 | 1.005e+7 |
| 2026-04-29 | VTRS | 14.7 | 14.98 | 14.59 | 14.86 | 14.86 | 1.211e+7 |
| 2026-04-29 | WELL | 213.79 | 218.84 | 210.69 | 211.37 | 211.37 | 3.651e+6 |
| 2026-04-29 | WFC | 80.78 | 81.54 | 80.24 | 81.05 | 81.05 | 1.993e+7 |
| 2026-04-29 | WSM | 185.83 | 186.74 | 180.5 | 181.18 | 181.18 | 910,435 |
| 2026-04-29 | WST | 296.25 | 299.51 | 292.68 | 295.36 | 295.36 | 796,400 |