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 | MCO | 455.69 | 461.08 | 451.66 | 459.01 | 459.01 | 1.081e+6 |
| 2026-04-29 | VRSN | 268.91 | 271.93 | 268.12 | 271.87 | 271.87 | 461,777 |
| 2026-04-29 | MPWR | 1,550.96 | 1,554.41 | 1,507.34 | 1,526.84 | 1,526.84 | 690,200 |
| 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 | NWSA | 26.09 | 26.27 | 25.84 | 26.24 | 26.24 | 3.458e+6 |
| 2026-04-29 | O | 62.95 | 63.32 | 62.85 | 63.02 | 63.02 | 4.855e+6 |
| 2026-04-29 | ODFL | 224.77 | 233.79 | 206.97 | 209.35 | 209.35 | 5.035e+6 |
| 2026-04-29 | OKE | 89.82 | 90.19 | 87.28 | 88.26 | 88.26 | 6.307e+6 |
| 2026-04-29 | ON | 99.56 | 101.26 | 97.34 | 98.86 | 98.86 | 1.302e+7 |
| 2026-04-29 | ORCL | 164.04 | 164.76 | 160.65 | 163.83 | 163.83 | 2.059e+7 |
| 2026-04-29 | OTIS | 76.58 | 76.91 | 75.16 | 76.14 | 76.14 | 3.505e+6 |
| 2026-04-29 | PCAR | 119.23 | 121.32 | 117.5 | 117.77 | 117.77 | 3.403e+6 |
| 2026-04-29 | MPC | 235.03 | 244.37 | 234.44 | 240.89 | 240.89 | 2.686e+6 |
| 2026-04-29 | PEP | 155.59 | 156.49 | 153.48 | 155.29 | 155.29 | 4.048e+6 |
| 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 | REG | 79.75 | 80.38 | 78.78 | 79.38 | 79.38 | 1.549e+6 |
| 2026-04-29 | RF | 28.34 | 28.46 | 27.85 | 28.01 | 28.01 | 5.828e+6 |
| 2026-04-29 | ROP | 353.28 | 356.2 | 350.01 | 355.97 | 355.97 | 1.147e+6 |
| 2026-04-29 | RVTY | 84.31 | 85.52 | 81.22 | 82.26 | 82.26 | 1.206e+6 |
| 2026-04-29 | SATS | 123.34 | 124 | 119.49 | 119.78 | 119.78 | 9.061e+6 |
| 2026-04-29 | SOLS | 79.53 | 80 | 76.03 | 76.96 | 76.96 | 1.524e+6 |
| 2026-04-29 | STLD | 227.01 | 228.96 | 223.3 | 224.37 | 224.37 | 864,629 |
| 2026-04-29 | SW | 40.07 | 40.31 | 39.08 | 39.23 | 39.23 | 5.307e+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 | THC | 175.93 | 181.52 | 175.93 | 180.1 | 180.1 | 2.108e+6 |
| 2026-04-29 | TPR | 142.33 | 143.66 | 141.5 | 141.6 | 141.6 | 1.680e+6 |
| 2026-04-29 | TT | 483.13 | 489.07 | 478.56 | 479.37 | 479.37 | 1.596e+6 |
| 2026-04-29 | TYL | 340 | 356.63 | 335.74 | 356.01 | 356.01 | 697,438 |
| 2026-04-29 | UBER | 73.67 | 74.73 | 72.78 | 74.47 | 74.47 | 1.175e+7 |
| 2026-04-29 | UNM | 80 | 81.89 | 79.29 | 81.29 | 81.29 | 2.396e+6 |
| 2026-04-29 | URBN | 68.58 | 69.64 | 68.13 | 68.69 | 68.69 | 745,500 |
| 2026-04-29 | V | 335.71 | 341.28 | 333.1 | 334.17 | 334.17 | 1.666e+7 |
| 2026-04-29 | VAL | 104 | 104.62 | 100.95 | 103.98 | 103.98 | 1.240e+6 |
| 2026-04-29 | VICI | 28.53 | 28.82 | 28.51 | 28.6 | 28.6 | 1.204e+7 |
| 2026-04-29 | VRSK | 185.49 | 191.51 | 177.83 | 188.19 | 188.19 | 3.955e+6 |
| 2026-04-29 | ZBRA | 218.87 | 220.43 | 214.72 | 215.54 | 215.54 | 891,488 |
| 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 | WBD | 27.17 | 27.2 | 26.99 | 27.05 | 27.05 | 1.249e+7 |
| 2026-04-29 | WEC | 114.33 | 114.86 | 113.3 | 113.54 | 113.54 | 1.520e+6 |
| 2026-04-29 | WELL | 213.79 | 218.84 | 210.69 | 211.37 | 211.37 | 3.651e+6 |
| 2026-04-29 | WHR | 55.04 | 55.21 | 54.2 | 54.64 | 54.64 | 1.544e+6 |
| 2026-04-29 | WU | 8.95 | 9.17 | 8.94 | 8.98 | 8.98 | 7.972e+6 |
| 2026-04-29 | WYNN | 105.37 | 105.56 | 103.8 | 103.97 | 103.97 | 1.353e+6 |
| 2026-04-29 | XRX | 1.57 | 1.62 | 1.54 | 1.57 | 1.57 | 3.163e+6 |
| 2026-04-29 | ZBH | 82.03 | 82.68 | 79.83 | 80.07 | 80.07 | 5.243e+6 |
| 2026-04-29 | PENN | 18 | 18.18 | 17.6 | 17.82 | 17.82 | 3.938e+6 |