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 | BALL | 59.81 | 61.33 | 59.81 | 61.08 | 61.08 | 3.685e+6 |
| 2026-04-30 | CA | 25.05 | 25.08 | 24.95 | 24.99 | 24.99 | 1,400 |
| 2026-04-30 | CPRI | 19.32 | 19.85 | 19.3 | 19.51 | 19.51 | 2.300e+6 |
| 2026-04-30 | EPAM | 111.39 | 113.95 | 109.7 | 113.78 | 113.78 | 1.389e+6 |
| 2026-04-30 | FCX | 57.93 | 58.34 | 57.02 | 57.78 | 57.78 | 1.618e+7 |
| 2026-04-30 | LH | 264.5 | 265.99 | 254.22 | 256.8 | 256.8 | 1.529e+6 |
| 2026-04-30 | LVS | 53.56 | 54.54 | 53.2 | 54.29 | 54.29 | 5.160e+6 |
| 2026-04-30 | MAS | 70.89 | 72.05 | 70.46 | 71.48 | 71.48 | 2.885e+6 |
| 2026-04-30 | NVR | 6,205.3 | 6,335 | 6,205.3 | 6,315.87 | 6,315.87 | 24,000 |
| 2026-04-30 | MRK | 109.34 | 112.24 | 108.63 | 109.18 | 109.18 | 1.713e+7 |
| 2026-04-30 | WRB | 66.33 | 67 | 65.76 | 66.83 | 66.83 | 2.778e+6 |
| 2026-04-30 | MSCI | 589.39 | 591.35 | 582.81 | 589.28 | 589.28 | 598,314 |
| 2026-04-30 | WHR | 55.05 | 56.27 | 54.64 | 56.06 | 56.06 | 1.320e+6 |
| 2026-04-30 | PNW | 101.17 | 102.99 | 101.17 | 102.81 | 102.81 | 1.111e+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 | PODD | 164 | 172.8 | 163.01 | 172.14 | 172.14 | 2.517e+6 |
| 2026-04-29 | PH | 963.33 | 968.27 | 942.31 | 945.36 | 945.36 | 723,029 |
| 2026-04-29 | MTCH | 36.77 | 37.19 | 36.67 | 36.97 | 36.97 | 2.379e+6 |
| 2026-04-29 | NOW | 89.06 | 89.3 | 87.1 | 88.89 | 88.89 | 1.865e+7 |
| 2026-04-29 | NRG | 154.35 | 155.69 | 148.2 | 148.56 | 148.56 | 1.821e+6 |
| 2026-04-29 | NSC | 314.68 | 315.59 | 310.23 | 310.78 | 310.78 | 948,934 |
| 2026-04-29 | NVR | 6,402.25 | 6,442.99 | 6,195.15 | 6,207.5 | 6,207.5 | 24,349 |
| 2026-04-29 | ON | 99.56 | 101.26 | 97.34 | 98.86 | 98.86 | 1.302e+7 |
| 2026-04-29 | PENN | 18 | 18.18 | 17.6 | 17.82 | 17.82 | 3.938e+6 |
| 2026-04-29 | PEP | 155.59 | 156.49 | 153.48 | 155.29 | 155.29 | 4.048e+6 |
| 2026-04-29 | MBC | 9.47 | 9.5 | 9.03 | 9.14 | 9.14 | 2.000e+6 |
| 2026-04-29 | PHM | 123.68 | 125.21 | 120.37 | 120.71 | 120.71 | 2.136e+6 |
| 2026-04-29 | PNW | 101.89 | 102.32 | 100.43 | 100.78 | 100.78 | 1.062e+6 |
| 2026-04-29 | PRU | 96.82 | 97.59 | 96.2 | 96.42 | 96.42 | 2.798e+6 |
| 2026-04-29 | RJF | 155.37 | 156.64 | 153.5 | 155.58 | 155.58 | 1.527e+6 |
| 2026-04-29 | RL | 363.88 | 366.49 | 359 | 359.45 | 359.45 | 381,706 |
| 2026-04-29 | SBUX | 101.41 | 106.65 | 99.5 | 104.89 | 104.89 | 2.545e+7 |
| 2026-04-29 | SPG | 202 | 203.18 | 198.41 | 200.09 | 200.09 | 1.050e+6 |
| 2026-04-29 | TDC | 25.58 | 26.47 | 25.3 | 26.27 | 26.27 | 1.891e+6 |
| 2026-04-29 | TDG | 1,154.21 | 1,155 | 1,128.21 | 1,142.74 | 1,142.74 | 331,500 |
| 2026-04-29 | TDY | 641.43 | 645.87 | 622.91 | 630.56 | 630.56 | 327,218 |
| 2026-04-29 | TMUS | 193.77 | 200.63 | 191.63 | 198.17 | 198.17 | 9.878e+6 |
| 2026-04-29 | TSN | 63.99 | 64.45 | 63.18 | 63.58 | 63.58 | 3.289e+6 |
| 2026-04-29 | TT | 483.13 | 489.07 | 478.56 | 479.37 | 479.37 | 1.596e+6 |
| 2026-04-29 | TTWO | 212.59 | 215.92 | 209.51 | 215.34 | 215.34 | 1.028e+6 |
| 2026-04-29 | VZ | 47.18 | 47.53 | 46.26 | 46.61 | 46.61 | 2.420e+7 |
| 2026-04-29 | WBD | 27.17 | 27.2 | 26.99 | 27.05 | 27.05 | 1.249e+7 |
| 2026-04-29 | WDAY | 120 | 122.5 | 117.97 | 122.43 | 122.43 | 3.254e+6 |
| 2026-04-29 | WDC | 424.35 | 441.99 | 410.05 | 412.76 | 412.76 | 1.046e+7 |
| 2026-04-29 | MSFT | 423.66 | 425.89 | 419.38 | 423.54 | 423.54 | 3.829e+7 |
| 2026-04-29 | MRSH | 170.62 | 171.49 | 169.49 | 170.83 | 170.83 | 2.167e+6 |
| 2026-04-29 | XRX | 1.57 | 1.62 | 1.54 | 1.57 | 1.57 | 3.163e+6 |
| 2026-04-29 | XYL | 117.79 | 118.39 | 114.15 | 115.4 | 115.4 | 2.661e+6 |
| 2026-04-29 | YUM | 158.53 | 163.54 | 158.53 | 159.84 | 159.84 | 3.177e+6 |
| 2026-04-29 | ZBH | 82.03 | 82.68 | 79.83 | 80.07 | 80.07 | 5.243e+6 |