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 | ATI | 146.43 | 155.72 | 146.39 | 155.46 | 155.46 | 2.241e+6 |
| 2026-04-30 | BKR | 68.31 | 69.76 | 67.9 | 69.44 | 69.44 | 8.012e+6 |
| 2026-04-30 | CMG | 35.1 | 35.1 | 33.45 | 33.99 | 33.99 | 3.515e+7 |
| 2026-04-30 | CNC | 53.48 | 53.92 | 52.82 | 53.69 | 53.69 | 1.093e+7 |
| 2026-04-30 | DAL | 67.12 | 68.15 | 66.87 | 67.81 | 67.81 | 6.294e+6 |
| 2026-04-30 | GLW | 155.82 | 165 | 149.14 | 164.24 | 164.24 | 1.288e+7 |
| 2026-04-30 | GPN | 70.61 | 72.55 | 69.88 | 71.96 | 71.96 | 6.324e+6 |
| 2026-04-30 | ISRG | 452.68 | 458.29 | 449.83 | 457.61 | 457.61 | 2.000e+6 |
| 2026-04-30 | NTRS | 164.83 | 167.66 | 163.74 | 166.34 | 166.34 | 1.491e+6 |
| 2026-04-30 | XRX | 1.95 | 2.3 | 1.75 | 2.25 | 2.25 | 6.084e+7 |
| 2026-04-30 | VZ | 46.86 | 48.05 | 46.83 | 48.03 | 48.03 | 3.471e+7 |
| 2026-04-30 | TTWO | 213.48 | 215.5 | 211.33 | 213.76 | 213.76 | 1.431e+6 |
| 2026-04-30 | TFX | 132.12 | 132.47 | 123.08 | 123.59 | 123.59 | 1.149e+6 |
| 2026-04-30 | MU | 529.74 | 535.5 | 502.58 | 517.16 | 517.16 | 3.655e+7 |
| 2026-04-30 | SPG | 200.36 | 203.95 | 199.93 | 203.71 | 203.71 | 1.394e+6 |
| 2026-04-30 | NKE | 44.09 | 44.81 | 43.51 | 44.36 | 44.36 | 2.168e+7 |
| 2026-04-29 | PWR | 632.43 | 637 | 625.22 | 628.6 | 628.6 | 1.329e+6 |
| 2026-04-29 | NOC | 578 | 582.13 | 567.33 | 572.41 | 572.41 | 683,931 |
| 2026-04-29 | NSC | 314.68 | 315.59 | 310.23 | 310.78 | 310.78 | 948,934 |
| 2026-04-29 | NVDA | 212.7 | 212.72 | 207.58 | 209.25 | 209.25 | 1.237e+8 |
| 2026-04-29 | OGN | 13.32 | 13.34 | 13.28 | 13.32 | 13.32 | 1.721e+7 |
| 2026-04-29 | OKE | 89.82 | 90.19 | 87.28 | 88.26 | 88.26 | 6.307e+6 |
| 2026-04-29 | PANW | 179.6 | 182.25 | 177.8 | 181.54 | 181.54 | 4.157e+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 | MCK | 829.64 | 834.57 | 822 | 822.63 | 822.63 | 791,286 |
| 2026-04-29 | SNDK | 1,070.6 | 1,103 | 1,060 | 1,064.21 | 1,064.21 | 1.135e+7 |
| 2026-04-29 | SNPS | 480 | 481.62 | 471.7 | 481.22 | 481.22 | 1.160e+6 |
| 2026-04-29 | MDLZ | 60 | 61.99 | 59.77 | 61.04 | 61.04 | 1.459e+7 |
| 2026-04-29 | SYF | 75.86 | 76.42 | 74.53 | 74.82 | 74.82 | 3.153e+6 |
| 2026-04-29 | SYY | 72.5 | 74.16 | 72.5 | 73.97 | 73.97 | 5.738e+6 |
| 2026-04-29 | NFLX | 91.23 | 92.86 | 90.86 | 92.12 | 92.12 | 2.612e+7 |
| 2026-04-29 | TPR | 142.33 | 143.66 | 141.5 | 141.6 | 141.6 | 1.680e+6 |
| 2026-04-29 | TRGP | 248.75 | 249.69 | 246.82 | 248.89 | 248.89 | 1.426e+6 |
| 2026-04-29 | TRIP | 10.69 | 11.26 | 10.69 | 11.18 | 11.18 | 2.355e+6 |
| 2026-04-29 | TROW | 100.26 | 101.35 | 99.58 | 100.47 | 100.47 | 2.550e+6 |
| 2026-04-29 | MSI | 434.57 | 437.13 | 424.05 | 429.23 | 429.23 | 922,843 |
| 2026-04-29 | V | 335.71 | 341.28 | 333.1 | 334.17 | 334.17 | 1.666e+7 |
| 2026-04-29 | VAL | 104 | 104.62 | 100.95 | 103.98 | 103.98 | 1.240e+6 |
| 2026-04-29 | VEEV | 158.35 | 159.04 | 155.42 | 158.22 | 158.22 | 1.580e+6 |
| 2026-04-29 | VFC | 18.52 | 18.71 | 18.09 | 18.25 | 18.25 | 4.916e+6 |
| 2026-04-29 | VMC | 302.52 | 305.69 | 294.39 | 295.49 | 295.49 | 2.056e+6 |
| 2026-04-29 | VNO | 30.13 | 30.4 | 29.16 | 29.35 | 29.35 | 1.708e+6 |
| 2026-04-29 | VNT | 35.11 | 35.6 | 34.43 | 34.72 | 34.72 | 810,300 |
| 2026-04-29 | MO | 67.49 | 68.61 | 67.4 | 68.2 | 68.2 | 1.206e+7 |
| 2026-04-29 | XOM | 150.99 | 153.91 | 149.99 | 153.63 | 153.63 | 1.484e+7 |
| 2026-04-29 | MCO | 455.69 | 461.08 | 451.66 | 459.01 | 459.01 | 1.081e+6 |
| 2026-04-29 | YUM | 158.53 | 163.54 | 158.53 | 159.84 | 159.84 | 3.177e+6 |
| 2026-04-29 | ZBRA | 218.87 | 220.43 | 214.72 | 215.54 | 215.54 | 891,488 |
| 2026-04-29 | ZION | 62.62 | 62.87 | 61.64 | 62.1 | 62.1 | 1.451e+6 |