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 | MLM | 622.2 | 628.57 | 612.33 | 612.85 | 612.85 | 552,353 |
| 2026-04-29 | TTD | 23.59 | 24.51 | 23.45 | 24.37 | 24.37 | 2.033e+7 |
| 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 | MS | 188.99 | 189.49 | 184.26 | 186.08 | 186.08 | 5.108e+6 |
| 2026-04-29 | NDSN | 281.11 | 284.52 | 279.92 | 280.34 | 280.34 | 266,100 |
| 2026-04-29 | NE | 51.74 | 51.99 | 49.91 | 50.3 | 50.3 | 3.259e+6 |
| 2026-04-29 | NEE | 96.58 | 97 | 93.66 | 94.17 | 94.17 | 9.092e+6 |
| 2026-04-29 | NOC | 578 | 582.13 | 567.33 | 572.41 | 572.41 | 683,931 |
| 2026-04-29 | NTRS | 167.09 | 168 | 162.89 | 164.83 | 164.83 | 2.124e+6 |
| 2026-04-29 | NXPI | 281.41 | 292.85 | 278.07 | 289.25 | 289.25 | 1.071e+7 |
| 2026-04-29 | O | 62.95 | 63.32 | 62.85 | 63.02 | 63.02 | 4.855e+6 |
| 2026-04-29 | OMC | 76.97 | 78.2 | 73.29 | 76.19 | 76.19 | 7.987e+6 |
| 2026-04-29 | MNST | 76.89 | 77.07 | 76.13 | 76.89 | 76.89 | 3.046e+6 |
| 2026-04-29 | PBI | 15.68 | 15.85 | 15.48 | 15.65 | 15.65 | 3.073e+6 |
| 2026-04-29 | PCG | 16.11 | 16.49 | 16.1 | 16.37 | 16.37 | 2.006e+7 |
| 2026-04-29 | PENN | 18 | 18.18 | 17.6 | 17.82 | 17.82 | 3.938e+6 |
| 2026-04-29 | PLTR | 139.76 | 139.76 | 134.68 | 137.97 | 137.97 | 3.335e+7 |
| 2026-04-29 | PNC | 220.48 | 222.33 | 217.79 | 218.71 | 218.71 | 1.627e+6 |
| 2026-04-29 | PRU | 96.82 | 97.59 | 96.2 | 96.42 | 96.42 | 2.798e+6 |
| 2026-04-29 | PVH | 92.33 | 93.05 | 90.44 | 91 | 91 | 802,918 |
| 2026-04-29 | QCOM | 151.45 | 157.29 | 151 | 156 | 156 | 3.757e+7 |
| 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 | RMD | 215.04 | 215.95 | 211.3 | 211.3 | 211.3 | 1.302e+6 |
| 2026-04-29 | SIG | 86.31 | 87.47 | 84.56 | 85 | 85 | 878,700 |
| 2026-04-29 | SJM | 96.92 | 97.88 | 94.88 | 95.74 | 95.74 | 1.831e+6 |
| 2026-04-29 | SOLV | 67 | 67.22 | 66.24 | 66.49 | 66.49 | 1.093e+6 |
| 2026-04-29 | SPGI | 430.89 | 435.02 | 424.14 | 433.19 | 433.19 | 1.845e+6 |
| 2026-04-29 | STT | 152.6 | 153.1 | 149.56 | 150.7 | 150.7 | 2.149e+6 |
| 2026-04-29 | SWK | 77.51 | 79.68 | 74.53 | 75.89 | 75.89 | 3.143e+6 |
| 2026-04-29 | TECH | 52.94 | 53.64 | 50.93 | 51.85 | 51.85 | 1.376e+6 |
| 2026-04-29 | TER | 314.42 | 334.87 | 301.74 | 306.21 | 306.21 | 1.307e+7 |
| 2026-04-29 | TFC | 50.55 | 50.92 | 49.87 | 50.12 | 50.12 | 6.870e+6 |
| 2026-04-29 | TGT | 125.4 | 126.84 | 124.15 | 126.67 | 126.67 | 3.760e+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 | TSN | 63.99 | 64.45 | 63.18 | 63.58 | 63.58 | 3.289e+6 |
| 2026-04-29 | WU | 8.95 | 9.17 | 8.94 | 8.98 | 8.98 | 7.972e+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 | UNM | 80 | 81.89 | 79.29 | 81.29 | 81.29 | 2.396e+6 |
| 2026-04-29 | VRSK | 185.49 | 191.51 | 177.83 | 188.19 | 188.19 | 3.955e+6 |
| 2026-04-29 | VRT | 307.05 | 309.97 | 299.8 | 306.18 | 306.18 | 4.536e+6 |
| 2026-04-29 | VST | 160.86 | 161.14 | 153.08 | 153.79 | 153.79 | 4.993e+6 |
| 2026-04-29 | VZ | 47.18 | 47.53 | 46.26 | 46.61 | 46.61 | 2.420e+7 |
| 2026-04-29 | WAB | 263.65 | 267.42 | 260.83 | 261.05 | 261.05 | 1.141e+6 |
| 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 |