Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
1301–1350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-29 | MDT | 81.44 | 81.45 | 78.91 | 79.37 | 79.37 | 1.081e+7 |
| 2026-04-29 | URBN | 68.58 | 69.64 | 68.13 | 68.69 | 68.69 | 745,500 |
| 2026-04-29 | MO | 67.49 | 68.61 | 67.4 | 68.2 | 68.2 | 1.206e+7 |
| 2026-04-29 | MPC | 235.03 | 244.37 | 234.44 | 240.89 | 240.89 | 2.686e+6 |
| 2026-04-29 | MRNA | 46.75 | 47.19 | 44.62 | 45.72 | 45.72 | 5.478e+6 |
| 2026-04-29 | MS | 188.99 | 189.49 | 184.26 | 186.08 | 186.08 | 5.108e+6 |
| 2026-04-29 | MSI | 434.57 | 437.13 | 424.05 | 429.23 | 429.23 | 922,843 |
| 2026-04-29 | MUR | 40.5 | 41.53 | 40.01 | 41.47 | 41.47 | 1.512e+6 |
| 2026-04-29 | NDSN | 281.11 | 284.52 | 279.92 | 280.34 | 280.34 | 266,100 |
| 2026-04-29 | NKE | 44.92 | 45.16 | 44.15 | 44.39 | 44.39 | 1.333e+7 |
| 2026-04-29 | NKTR | 84.19 | 85 | 81.3 | 83.2 | 83.2 | 851,435 |
| 2026-04-29 | NRG | 154.35 | 155.69 | 148.2 | 148.56 | 148.56 | 1.821e+6 |
| 2026-04-29 | NTAP | 109.09 | 109.72 | 107.25 | 108.65 | 108.65 | 1.538e+6 |
| 2026-04-29 | META | 668.91 | 674.25 | 663.81 | 669.12 | 669.12 | 1.895e+7 |
| 2026-04-29 | O | 62.95 | 63.32 | 62.85 | 63.02 | 63.02 | 4.855e+6 |
| 2026-04-29 | OXY | 59.34 | 60.79 | 58.61 | 60.76 | 60.76 | 1.377e+7 |
| 2026-04-29 | PGR | 203.09 | 203.71 | 200.06 | 200.66 | 200.66 | 1.887e+6 |
| 2026-04-29 | PLD | 139.72 | 141.21 | 138.15 | 138.82 | 138.82 | 3.526e+6 |
| 2026-04-29 | PNW | 101.89 | 102.32 | 100.43 | 100.78 | 100.78 | 1.062e+6 |
| 2026-04-29 | QRVO | 85.47 | 87.26 | 85 | 86.48 | 86.48 | 930,977 |
| 2026-04-29 | REG | 79.75 | 80.38 | 78.78 | 79.38 | 79.38 | 1.549e+6 |
| 2026-04-29 | REGN | 704.06 | 707.75 | 667.86 | 685.34 | 685.34 | 1.835e+6 |
| 2026-04-29 | RF | 28.34 | 28.46 | 27.85 | 28.01 | 28.01 | 5.828e+6 |
| 2026-04-29 | RTX | 174.83 | 175.54 | 171.06 | 172.07 | 172.07 | 5.038e+6 |
| 2026-04-29 | SATS | 123.34 | 124 | 119.49 | 119.78 | 119.78 | 9.061e+6 |
| 2026-04-29 | SHW | 319.17 | 320.62 | 312.59 | 317.03 | 317.03 | 2.095e+6 |
| 2026-04-29 | SIG | 86.31 | 87.47 | 84.56 | 85 | 85 | 878,700 |
| 2026-04-29 | SNPS | 480 | 481.62 | 471.7 | 481.22 | 481.22 | 1.160e+6 |
| 2026-04-29 | STX | 667.98 | 697 | 632 | 643.3 | 643.3 | 1.090e+7 |
| 2026-04-29 | STZ | 153.5 | 154.42 | 150.22 | 150.4 | 150.4 | 1.984e+6 |
| 2026-04-29 | SYY | 72.5 | 74.16 | 72.5 | 73.97 | 73.97 | 5.738e+6 |
| 2026-04-29 | TDC | 25.58 | 26.47 | 25.3 | 26.27 | 26.27 | 1.891e+6 |
| 2026-04-29 | TECH | 52.94 | 53.64 | 50.93 | 51.85 | 51.85 | 1.376e+6 |
| 2026-04-29 | THC | 175.93 | 181.52 | 175.93 | 180.1 | 180.1 | 2.108e+6 |
| 2026-04-29 | TMO | 467.25 | 475 | 462.25 | 466.26 | 466.26 | 1.387e+6 |
| 2026-04-29 | TRMB | 66.2 | 66.54 | 65.83 | 66.28 | 66.28 | 1.267e+6 |
| 2026-04-29 | TT | 483.13 | 489.07 | 478.56 | 479.37 | 479.37 | 1.596e+6 |
| 2026-04-29 | UNP | 266.82 | 267.8 | 263.1 | 264.78 | 264.78 | 3.244e+6 |
| 2026-04-29 | ZION | 62.62 | 62.87 | 61.64 | 62.1 | 62.1 | 1.451e+6 |
| 2026-04-29 | VEEV | 158.35 | 159.04 | 155.42 | 158.22 | 158.22 | 1.580e+6 |
| 2026-04-29 | VLTO | 88.71 | 92.53 | 87.58 | 89.47 | 89.47 | 3.282e+6 |
| 2026-04-29 | VNT | 35.11 | 35.6 | 34.43 | 34.72 | 34.72 | 810,300 |
| 2026-04-29 | VST | 160.86 | 161.14 | 153.08 | 153.79 | 153.79 | 4.993e+6 |
| 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 | WMT | 126.44 | 127.84 | 125.67 | 127.77 | 127.77 | 1.654e+7 |
| 2026-04-29 | WTW | 290.3 | 291.62 | 286.75 | 290.11 | 290.11 | 892,923 |
| 2026-04-29 | XYZ | 69.4 | 69.97 | 67.8 | 69.46 | 69.46 | 4.925e+6 |
| 2026-04-29 | ZBRA | 218.87 | 220.43 | 214.72 | 215.54 | 215.54 | 891,488 |
| 2026-04-29 | NWL | 4 | 4.05 | 3.86 | 3.94 | 3.94 | 4.848e+6 |