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 | PCAR | 118.09 | 119.85 | 117.75 | 118.43 | 118.43 | 2.822e+6 |
| 2026-04-30 | TSCO | 34.77 | 35.21 | 34.41 | 35.1 | 35.1 | 1.150e+7 |
| 2026-04-30 | SYY | 74.04 | 75.12 | 74.04 | 74.71 | 74.71 | 4.714e+6 |
| 2026-04-30 | SNPS | 481 | 483.68 | 471.62 | 482.6 | 482.6 | 1.342e+6 |
| 2026-04-30 | SBNY | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0 |
| 2026-04-30 | SBAC | 213.71 | 221.24 | 212.23 | 219.87 | 219.87 | 1.554e+6 |
| 2026-04-30 | PNR | 81.42 | 81.63 | 79.49 | 80.71 | 80.71 | 3.738e+6 |
| 2026-04-30 | NWS | 30.02 | 30.69 | 29.87 | 30.48 | 30.48 | 1.570e+6 |
| 2026-04-29 | PODD | 181.46 | 182.91 | 158.35 | 160.02 | 160.02 | 4.047e+6 |
| 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 | NXPI | 281.41 | 292.85 | 278.07 | 289.25 | 289.25 | 1.071e+7 |
| 2026-04-29 | ORCL | 164.04 | 164.76 | 160.65 | 163.83 | 163.83 | 2.059e+7 |
| 2026-04-29 | PG | 148.3 | 148.75 | 145.89 | 146.46 | 146.46 | 9.002e+6 |
| 2026-04-29 | PH | 963.33 | 968.27 | 942.31 | 945.36 | 945.36 | 723,029 |
| 2026-04-29 | PKG | 222.23 | 222.95 | 216.04 | 216.05 | 216.05 | 975,300 |
| 2026-04-29 | MNST | 76.89 | 77.07 | 76.13 | 76.89 | 76.89 | 3.046e+6 |
| 2026-04-29 | MET | 78.08 | 78.66 | 77.66 | 78.36 | 78.36 | 3.065e+6 |
| 2026-04-29 | PYPL | 49.41 | 51.87 | 49.22 | 50.94 | 50.94 | 1.853e+7 |
| 2026-04-29 | QRVO | 85.47 | 87.26 | 85 | 86.48 | 86.48 | 930,977 |
| 2026-04-29 | NOW | 89.06 | 89.3 | 87.1 | 88.89 | 88.89 | 1.865e+7 |
| 2026-04-29 | NE | 51.74 | 51.99 | 49.91 | 50.3 | 50.3 | 3.259e+6 |
| 2026-04-29 | SCHW | 90 | 91.16 | 89.12 | 90.83 | 90.83 | 8.328e+6 |
| 2026-04-29 | MRSH | 170.62 | 171.49 | 169.49 | 170.83 | 170.83 | 2.167e+6 |
| 2026-04-29 | SPGI | 430.89 | 435.02 | 424.14 | 433.19 | 433.19 | 1.845e+6 |
| 2026-04-29 | SYY | 72.5 | 74.16 | 72.5 | 73.97 | 73.97 | 5.738e+6 |
| 2026-04-29 | MO | 67.49 | 68.61 | 67.4 | 68.2 | 68.2 | 1.206e+7 |
| 2026-04-29 | TAP | 42.25 | 42.76 | 41.85 | 42.41 | 42.41 | 4.609e+6 |
| 2026-04-29 | TE | 4.85 | 4.93 | 4.6 | 4.89 | 4.89 | 9.211e+6 |
| 2026-04-29 | TFX | 134.67 | 136.09 | 132.43 | 132.96 | 132.96 | 622,000 |
| 2026-04-29 | TPR | 142.33 | 143.66 | 141.5 | 141.6 | 141.6 | 1.680e+6 |
| 2026-04-29 | MHK | 105.45 | 105.86 | 101.99 | 102.89 | 102.89 | 1.408e+6 |
| 2026-04-29 | TXN | 268.27 | 271.06 | 266.21 | 267.86 | 267.86 | 7.821e+6 |
| 2026-04-29 | UBER | 73.67 | 74.73 | 72.78 | 74.47 | 74.47 | 1.175e+7 |
| 2026-04-29 | UHS | 160.01 | 169.97 | 159 | 167.97 | 167.97 | 1.576e+6 |
| 2026-04-29 | ULTA | 535 | 536.17 | 524 | 530.23 | 530.23 | 810,823 |
| 2026-04-29 | VLTO | 88.71 | 92.53 | 87.58 | 89.47 | 89.47 | 3.282e+6 |
| 2026-04-29 | VTR | 87.57 | 88.18 | 86.63 | 87.37 | 87.37 | 1.005e+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 | WELL | 213.79 | 218.84 | 210.69 | 211.37 | 211.37 | 3.651e+6 |
| 2026-04-29 | WSM | 185.83 | 186.74 | 180.5 | 181.18 | 181.18 | 910,435 |