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 | META | 668.91 | 674.25 | 663.81 | 669.12 | 669.12 | 1.895e+7 |
| 2026-04-29 | UAL | 89.1 | 89.5 | 87.95 | 88.62 | 88.62 | 5.855e+6 |
| 2026-04-29 | MOS | 23.01 | 23.04 | 22.52 | 22.8 | 22.8 | 6.487e+6 |
| 2026-04-29 | MRSH | 170.62 | 171.49 | 169.49 | 170.83 | 170.83 | 2.167e+6 |
| 2026-04-29 | MSFT | 423.66 | 425.89 | 419.38 | 423.54 | 423.54 | 3.829e+7 |
| 2026-04-29 | NDSN | 281.11 | 284.52 | 279.92 | 280.34 | 280.34 | 266,100 |
| 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 | OMC | 76.97 | 78.2 | 73.29 | 76.19 | 76.19 | 7.987e+6 |
| 2026-04-29 | PENN | 18 | 18.18 | 17.6 | 17.82 | 17.82 | 3.938e+6 |
| 2026-04-29 | PFG | 99.6 | 101.02 | 99.09 | 99.63 | 99.63 | 1.284e+6 |
| 2026-04-29 | PH | 963.33 | 968.27 | 942.31 | 945.36 | 945.36 | 723,029 |
| 2026-04-29 | PM | 164.14 | 164.79 | 161.94 | 162.71 | 162.71 | 3.779e+6 |
| 2026-04-29 | MOH | 189.96 | 198.42 | 188.78 | 196.49 | 196.49 | 1.750e+6 |
| 2026-04-29 | PPL | 38.82 | 39.09 | 38.55 | 38.66 | 38.66 | 6.580e+6 |
| 2026-04-29 | PSA | 295.6 | 297.85 | 291.86 | 294.09 | 294.09 | 1.358e+6 |
| 2026-04-29 | PVH | 92.33 | 93.05 | 90.44 | 91 | 91 | 802,918 |
| 2026-04-29 | R | 248 | 250.32 | 243.88 | 244.45 | 244.45 | 594,283 |
| 2026-04-29 | RCL | 254.35 | 258.13 | 250.38 | 254.01 | 254.01 | 4.314e+6 |
| 2026-04-29 | ROL | 55.43 | 55.63 | 54.8 | 55.14 | 55.14 | 1.878e+6 |
| 2026-04-29 | RRC | 43.3 | 43.92 | 43.21 | 43.26 | 43.26 | 3.527e+6 |
| 2026-04-29 | SCHW | 90 | 91.16 | 89.12 | 90.83 | 90.83 | 8.328e+6 |
| 2026-04-29 | SEDG | 44 | 44.1 | 39.37 | 41.58 | 41.58 | 4.064e+6 |
| 2026-04-29 | SIG | 86.31 | 87.47 | 84.56 | 85 | 85 | 878,700 |
| 2026-04-29 | SNA | 375.8 | 378.7 | 372.48 | 375.89 | 375.89 | 383,200 |
| 2026-04-29 | SOLV | 67 | 67.22 | 66.24 | 66.49 | 66.49 | 1.093e+6 |
| 2026-04-29 | SPG | 202 | 203.18 | 198.41 | 200.09 | 200.09 | 1.050e+6 |
| 2026-04-29 | SPGI | 430.89 | 435.02 | 424.14 | 433.19 | 433.19 | 1.845e+6 |
| 2026-04-29 | STI | 4.35 | 4.73 | 4.25 | 4.7 | 4.7 | 38,445 |
| 2026-04-29 | STX | 667.98 | 697 | 632 | 643.3 | 643.3 | 1.090e+7 |
| 2026-04-29 | T | 25.97 | 26.16 | 25.64 | 25.75 | 25.75 | 2.279e+7 |
| 2026-04-29 | TAP | 42.25 | 42.76 | 41.85 | 42.41 | 42.41 | 4.609e+6 |
| 2026-04-29 | TDG | 1,154.21 | 1,155 | 1,128.21 | 1,142.74 | 1,142.74 | 331,500 |
| 2026-04-29 | TFX | 134.67 | 136.09 | 132.43 | 132.96 | 132.96 | 622,000 |
| 2026-04-29 | TGT | 125.4 | 126.84 | 124.15 | 126.67 | 126.67 | 3.760e+6 |
| 2026-04-29 | TJX | 155.5 | 156.13 | 154.64 | 155.56 | 155.56 | 3.546e+6 |
| 2026-04-29 | TTD | 23.59 | 24.51 | 23.45 | 24.37 | 24.37 | 2.033e+7 |
| 2026-04-29 | TTWO | 212.59 | 215.92 | 209.51 | 215.34 | 215.34 | 1.028e+6 |
| 2026-04-29 | WYNN | 105.37 | 105.56 | 103.8 | 103.97 | 103.97 | 1.353e+6 |
| 2026-04-29 | UBER | 73.67 | 74.73 | 72.78 | 74.47 | 74.47 | 1.175e+7 |
| 2026-04-29 | UDR | 36.04 | 36.49 | 35.92 | 36.16 | 36.16 | 4.167e+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 | WAB | 263.65 | 267.42 | 260.83 | 261.05 | 261.05 | 1.141e+6 |
| 2026-04-29 | WAT | 299.36 | 302.41 | 287.19 | 292.13 | 292.13 | 1.270e+6 |
| 2026-04-29 | WM | 225.98 | 230.93 | 223.17 | 230.31 | 230.31 | 2.645e+6 |
| 2026-04-29 | WRB | 67.05 | 67.29 | 66.32 | 66.95 | 66.95 | 2.155e+6 |
| 2026-04-29 | WSM | 185.83 | 186.74 | 180.5 | 181.18 | 181.18 | 910,435 |
| 2026-04-29 | WU | 8.95 | 9.17 | 8.94 | 8.98 | 8.98 | 7.972e+6 |
| 2026-04-29 | PNC | 220.48 | 222.33 | 217.79 | 218.71 | 218.71 | 1.627e+6 |