Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
13001–13050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-01 | WAT | 301.93 | 305.98 | 297.39 | 299.89 | 299.89 | 911,925 |
| 2026-04-01 | PTC | 142.49 | 143.95 | 140.11 | 142.52 | 142.52 | 770,929 |
| 2026-04-01 | STT | 127.21 | 129.34 | 126.78 | 128.25 | 128.25 | 1.799e+6 |
| 2026-04-01 | UA | 5.71 | 5.75 | 5.5 | 5.6 | 5.6 | 2.547e+6 |
| 2026-04-01 | SWK | 71.51 | 72.27 | 70.78 | 71.17 | 71.17 | 1.507e+6 |
| 2026-04-01 | WFC | 80.73 | 81.23 | 79.72 | 80.11 | 80.11 | 1.498e+7 |
| 2026-04-01 | WSM | 179.23 | 182.03 | 177.08 | 179.65 | 179.65 | 1.114e+6 |
| 2026-04-01 | VLO | 241.6 | 243.85 | 234.58 | 240.32 | 240.32 | 5.062e+6 |
| 2026-04-01 | WBD | 27.31 | 27.76 | 27.28 | 27.49 | 27.49 | 3.077e+7 |
| 2026-04-01 | OXY | 64.08 | 65.57 | 61.17 | 62.23 | 62.23 | 2.833e+7 |
| 2026-04-01 | WEC | 114.31 | 115.81 | 114.12 | 115.19 | 115.19 | 1.917e+6 |
| 2026-04-01 | WELL | 197.07 | 199.65 | 196.26 | 198.18 | 198.18 | 3.150e+6 |
| 2026-04-01 | WHR | 53.24 | 54.71 | 52.66 | 54.28 | 54.28 | 2.702e+6 |
| 2026-04-01 | UPS | 97.21 | 98.05 | 96.07 | 96.29 | 96.29 | 5.102e+6 |
| 2026-04-01 | USB | 52.75 | 53.02 | 52.26 | 52.75 | 52.75 | 7.986e+6 |
| 2026-04-01 | WDAY | 129.82 | 131.01 | 125.02 | 129.05 | 129.05 | 4.399e+6 |
| 2026-04-01 | ZBH | 90.52 | 91.16 | 90.18 | 91.03 | 91.03 | 2.498e+6 |
| 2026-04-01 | Q | 115.92 | 120.82 | 115.92 | 118.56 | 118.56 | 1.266e+6 |
| 2026-04-01 | PNW | 99.34 | 101.08 | 99.34 | 100.64 | 100.64 | 1.062e+6 |
| 2026-04-01 | WMB | 71.75 | 72.63 | 71.08 | 71.83 | 71.83 | 8.063e+6 |
| 2026-04-01 | SWKS | 53.59 | 54.39 | 52.9 | 53.22 | 53.22 | 3.278e+6 |
| 2026-04-01 | WMT | 123.56 | 124.99 | 122.89 | 124.5 | 124.5 | 1.704e+7 |
| 2026-04-01 | WRB | 65.37 | 65.91 | 64.99 | 65.28 | 65.28 | 1.545e+6 |
| 2026-04-01 | WST | 251.31 | 254.48 | 240.16 | 252.74 | 252.74 | 1.095e+6 |
| 2026-04-01 | PHM | 117.58 | 118.82 | 116.65 | 117.15 | 117.15 | 2.085e+6 |
| 2026-04-01 | WTW | 288.16 | 292.87 | 287.42 | 287.53 | 287.53 | 586,854 |
| 2026-04-01 | UHS | 177.57 | 180.45 | 176.21 | 177.94 | 177.94 | 743,500 |
| 2026-04-01 | PSA | 270.35 | 276.82 | 269.57 | 276.24 | 276.24 | 930,100 |
| 2026-04-01 | PODD | 210.18 | 212.72 | 203.09 | 207.04 | 207.04 | 1.170e+6 |
| 2026-04-01 | URI | 732.55 | 737.59 | 722.81 | 730.03 | 730.03 | 583,900 |
| 2026-04-01 | YUM | 157.19 | 157.19 | 152.61 | 153.7 | 153.7 | 1.364e+6 |
| 2026-04-01 | ZION | 57.75 | 58.49 | 57.51 | 57.82 | 57.82 | 1.338e+6 |
| 2026-04-01 | PM | 161.5 | 162.47 | 151.63 | 157.33 | 157.33 | 1.013e+7 |
| 2026-04-01 | MSCI | 529.26 | 538.16 | 523.69 | 534.97 | 534.97 | 397,514 |
| 2026-04-01 | A | 114.01 | 115.72 | 113.85 | 114.54 | 114.54 | 1.555e+6 |
| 2026-04-01 | AA | 67.47 | 72.05 | 66.65 | 71.94 | 71.94 | 1.065e+7 |
| 2026-04-01 | HON | 225.97 | 228.44 | 225.38 | 226.95 | 226.95 | 3.838e+6 |
| 2026-04-01 | AAL | 10.99 | 11.2 | 10.87 | 11.13 | 11.13 | 5.490e+7 |
| 2026-04-01 | EXC | 48.82 | 49.15 | 48.33 | 48.88 | 48.88 | 6.655e+6 |
| 2026-04-01 | AAP | 53.06 | 54.25 | 52.77 | 54.16 | 54.16 | 1.109e+6 |
| 2026-04-01 | LNC | 35.51 | 35.8 | 34.64 | 34.79 | 34.79 | 2.469e+6 |
| 2026-04-01 | AAPL | 253.84 | 255.94 | 253.09 | 255.39 | 255.39 | 4.006e+7 |
| 2026-04-01 | EXE | 107.71 | 108.94 | 105.06 | 105.4 | 105.4 | 3.314e+6 |
| 2026-04-01 | ABBV | 216.57 | 218.63 | 211.99 | 213.21 | 213.21 | 5.703e+6 |
| 2026-04-01 | ESS | 241.22 | 244.48 | 240.54 | 243.08 | 243.08 | 407,113 |
| 2026-04-01 | ABNB | 126.39 | 127.5 | 122.87 | 125.19 | 125.19 | 2.926e+6 |
| 2026-04-01 | EXPD | 142.65 | 146.24 | 142.33 | 144.31 | 144.31 | 917,028 |
| 2026-04-01 | ABT | 102.2 | 103.14 | 101.57 | 101.74 | 101.74 | 7.453e+6 |
| 2026-04-01 | HUM | 173.53 | 178.84 | 172.04 | 176.95 | 176.95 | 1.529e+6 |
| 2026-04-01 | ACGL | 95.73 | 95.8 | 94.67 | 95.49 | 95.49 | 2.325e+6 |