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 | MGM | 39.68 | 40.13 | 39.08 | 39.27 | 39.27 | 6.674e+6 |
| 2026-04-29 | UAL | 89.1 | 89.5 | 87.95 | 88.62 | 88.62 | 5.855e+6 |
| 2026-04-29 | MO | 67.49 | 68.61 | 67.4 | 68.2 | 68.2 | 1.206e+7 |
| 2026-04-29 | MOH | 189.96 | 198.42 | 188.78 | 196.49 | 196.49 | 1.750e+6 |
| 2026-04-29 | MOS | 23.01 | 23.04 | 22.52 | 22.8 | 22.8 | 6.487e+6 |
| 2026-04-29 | MRNA | 46.75 | 47.19 | 44.62 | 45.72 | 45.72 | 5.478e+6 |
| 2026-04-29 | NBR | 94.15 | 105.17 | 94 | 104.18 | 104.18 | 753,158 |
| 2026-04-29 | NEE | 96.58 | 97 | 93.66 | 94.17 | 94.17 | 9.092e+6 |
| 2026-04-29 | NKTR | 84.19 | 85 | 81.3 | 83.2 | 83.2 | 851,435 |
| 2026-04-29 | NSC | 314.68 | 315.59 | 310.23 | 310.78 | 310.78 | 948,934 |
| 2026-04-29 | NVDA | 212.7 | 212.72 | 207.58 | 209.25 | 209.25 | 1.237e+8 |
| 2026-04-29 | NWL | 4 | 4.05 | 3.86 | 3.94 | 3.94 | 4.848e+6 |
| 2026-04-29 | NWSA | 26.09 | 26.27 | 25.84 | 26.24 | 26.24 | 3.458e+6 |
| 2026-04-29 | MLM | 622.2 | 628.57 | 612.33 | 612.85 | 612.85 | 552,353 |
| 2026-04-29 | OKE | 89.82 | 90.19 | 87.28 | 88.26 | 88.26 | 6.307e+6 |
| 2026-04-29 | PAYC | 125.58 | 128.19 | 124.18 | 127.93 | 127.93 | 665,428 |
| 2026-04-29 | PH | 963.33 | 968.27 | 942.31 | 945.36 | 945.36 | 723,029 |
| 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 | PODD | 181.46 | 182.91 | 158.35 | 160.02 | 160.02 | 4.047e+6 |
| 2026-04-29 | PSX | 163.96 | 175.88 | 163.81 | 172.24 | 172.24 | 3.757e+6 |
| 2026-04-29 | RF | 28.34 | 28.46 | 27.85 | 28.01 | 28.01 | 5.828e+6 |
| 2026-04-29 | RL | 363.88 | 366.49 | 359 | 359.45 | 359.45 | 381,706 |
| 2026-04-29 | ROL | 55.43 | 55.63 | 54.8 | 55.14 | 55.14 | 1.878e+6 |
| 2026-04-29 | RTX | 174.83 | 175.54 | 171.06 | 172.07 | 172.07 | 5.038e+6 |
| 2026-04-29 | RVTY | 84.31 | 85.52 | 81.22 | 82.26 | 82.26 | 1.206e+6 |
| 2026-04-29 | SBAC | 216.28 | 218.18 | 213.72 | 214.67 | 214.67 | 1.109e+6 |
| 2026-04-29 | SJM | 96.92 | 97.88 | 94.88 | 95.74 | 95.74 | 1.831e+6 |
| 2026-04-29 | SMCI | 27.03 | 27.09 | 25.46 | 26.32 | 26.32 | 2.610e+7 |
| 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 | STT | 152.6 | 153.1 | 149.56 | 150.7 | 150.7 | 2.149e+6 |
| 2026-04-29 | TEL | 204.44 | 205.4 | 201.11 | 204.46 | 204.46 | 2.366e+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 | TSLA | 375.4 | 376.4 | 370.04 | 372.8 | 372.8 | 4.538e+7 |
| 2026-04-29 | TTD | 23.59 | 24.51 | 23.45 | 24.37 | 24.37 | 2.033e+7 |
| 2026-04-29 | UA | 6.15 | 6.23 | 5.89 | 5.96 | 5.96 | 1.923e+6 |
| 2026-04-29 | ZTS | 115.5 | 115.91 | 112.97 | 113.83 | 113.83 | 3.396e+6 |
| 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 | URBN | 68.58 | 69.64 | 68.13 | 68.69 | 68.69 | 745,500 |
| 2026-04-29 | VAL | 104 | 104.62 | 100.95 | 103.98 | 103.98 | 1.240e+6 |
| 2026-04-29 | VST | 160.86 | 161.14 | 153.08 | 153.79 | 153.79 | 4.993e+6 |
| 2026-04-29 | VTR | 87.57 | 88.18 | 86.63 | 87.37 | 87.37 | 1.005e+7 |
| 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 | XYZ | 69.4 | 69.97 | 67.8 | 69.46 | 69.46 | 4.925e+6 |
| 2026-04-29 | OGN | 13.32 | 13.34 | 13.28 | 13.32 | 13.32 | 1.721e+7 |