Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
1251–1300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-29 | MBC | 9.47 | 9.5 | 9.03 | 9.14 | 9.14 | 2.000e+6 |
| 2026-04-29 | UAL | 89.1 | 89.5 | 87.95 | 88.62 | 88.62 | 5.855e+6 |
| 2026-04-29 | META | 668.91 | 674.25 | 663.81 | 669.12 | 669.12 | 1.895e+7 |
| 2026-04-29 | MLM | 622.2 | 628.57 | 612.33 | 612.85 | 612.85 | 552,353 |
| 2026-04-29 | MMM | 145.05 | 145.82 | 142.63 | 143.13 | 143.13 | 3.758e+6 |
| 2026-04-29 | MPC | 235.03 | 244.37 | 234.44 | 240.89 | 240.89 | 2.686e+6 |
| 2026-04-29 | MSI | 434.57 | 437.13 | 424.05 | 429.23 | 429.23 | 922,843 |
| 2026-04-29 | NEE | 96.58 | 97 | 93.66 | 94.17 | 94.17 | 9.092e+6 |
| 2026-04-29 | NFLX | 91.23 | 92.86 | 90.86 | 92.12 | 92.12 | 2.612e+7 |
| 2026-04-29 | NKE | 44.92 | 45.16 | 44.15 | 44.39 | 44.39 | 1.333e+7 |
| 2026-04-29 | NTRS | 167.09 | 168 | 162.89 | 164.83 | 164.83 | 2.124e+6 |
| 2026-04-29 | O | 62.95 | 63.32 | 62.85 | 63.02 | 63.02 | 4.855e+6 |
| 2026-04-29 | OGN | 13.32 | 13.34 | 13.28 | 13.32 | 13.32 | 1.721e+7 |
| 2026-04-29 | MCD | 291.3 | 292.51 | 289.3 | 290.08 | 290.08 | 3.493e+6 |
| 2026-04-29 | PEG | 80.04 | 80.64 | 78.78 | 79.59 | 79.59 | 2.994e+6 |
| 2026-04-29 | PENN | 18 | 18.18 | 17.6 | 17.82 | 17.82 | 3.938e+6 |
| 2026-04-29 | PG | 148.3 | 148.75 | 145.89 | 146.46 | 146.46 | 9.002e+6 |
| 2026-04-29 | PGR | 203.09 | 203.71 | 200.06 | 200.66 | 200.66 | 1.887e+6 |
| 2026-04-29 | POM | 0.3977 | 0.3977 | 0.35 | 0.3718 | 0.3718 | 341,300 |
| 2026-04-29 | PPG | 106.56 | 106.78 | 103.32 | 104.01 | 104.01 | 2.516e+6 |
| 2026-04-29 | PYPL | 49.41 | 51.87 | 49.22 | 50.94 | 50.94 | 1.853e+7 |
| 2026-04-29 | R | 248 | 250.32 | 243.88 | 244.45 | 244.45 | 594,283 |
| 2026-04-29 | REGN | 704.06 | 707.75 | 667.86 | 685.34 | 685.34 | 1.835e+6 |
| 2026-04-29 | ROK | 400.47 | 402.29 | 395.08 | 398.97 | 398.97 | 500,294 |
| 2026-04-29 | SE | 85.89 | 86.6 | 81.88 | 83.21 | 83.21 | 3.904e+6 |
| 2026-04-29 | SEDG | 44 | 44.1 | 39.37 | 41.58 | 41.58 | 4.064e+6 |
| 2026-04-29 | SLB | 56.48 | 56.88 | 55.18 | 55.7 | 55.7 | 1.335e+7 |
| 2026-04-29 | STI | 4.35 | 4.73 | 4.25 | 4.7 | 4.7 | 38,445 |
| 2026-04-29 | STT | 152.6 | 153.1 | 149.56 | 150.7 | 150.7 | 2.149e+6 |
| 2026-04-29 | TDG | 1,154.21 | 1,155 | 1,128.21 | 1,142.74 | 1,142.74 | 331,500 |
| 2026-04-29 | TEL | 204.44 | 205.4 | 201.11 | 204.46 | 204.46 | 2.366e+6 |
| 2026-04-29 | TGT | 125.4 | 126.84 | 124.15 | 126.67 | 126.67 | 3.760e+6 |
| 2026-04-29 | THC | 175.93 | 181.52 | 175.93 | 180.1 | 180.1 | 2.108e+6 |
| 2026-04-29 | TJX | 155.5 | 156.13 | 154.64 | 155.56 | 155.56 | 3.546e+6 |
| 2026-04-29 | TMUS | 193.77 | 200.63 | 191.63 | 198.17 | 198.17 | 9.878e+6 |
| 2026-04-29 | TRV | 309.38 | 310 | 301.11 | 302.25 | 302.25 | 1.826e+6 |
| 2026-04-29 | TSCO | 35.05 | 35.31 | 34.37 | 34.77 | 34.77 | 1.094e+7 |
| 2026-04-29 | TT | 483.13 | 489.07 | 478.56 | 479.37 | 479.37 | 1.596e+6 |
| 2026-04-29 | WTW | 290.3 | 291.62 | 286.75 | 290.11 | 290.11 | 892,923 |
| 2026-04-29 | UNM | 80 | 81.89 | 79.29 | 81.29 | 81.29 | 2.396e+6 |
| 2026-04-29 | UNP | 266.82 | 267.8 | 263.1 | 264.78 | 264.78 | 3.244e+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 | VRTX | 424.44 | 426.72 | 419.71 | 423.24 | 423.24 | 1.060e+6 |
| 2026-04-29 | WEC | 114.33 | 114.86 | 113.3 | 113.54 | 113.54 | 1.520e+6 |
| 2026-04-29 | WMB | 73.18 | 73.6 | 72.75 | 73.32 | 73.32 | 5.591e+6 |
| 2026-04-29 | WMT | 126.44 | 127.84 | 125.67 | 127.77 | 127.77 | 1.654e+7 |
| 2026-04-29 | WST | 296.25 | 299.51 | 292.68 | 295.36 | 295.36 | 796,400 |
| 2026-04-29 | ON | 99.56 | 101.26 | 97.34 | 98.86 | 98.86 | 1.302e+7 |