Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
1351–1400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-29 | MBC | 9.47 | 9.5 | 9.03 | 9.14 | 9.14 | 2.000e+6 |
| 2026-04-29 | UNH | 366 | 370.84 | 365.01 | 370.74 | 370.74 | 9.047e+6 |
| 2026-04-29 | MET | 78.08 | 78.66 | 77.66 | 78.36 | 78.36 | 3.065e+6 |
| 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 | MPWR | 1,550.96 | 1,554.41 | 1,507.34 | 1,526.84 | 1,526.84 | 690,200 |
| 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 | NVR | 6,402.25 | 6,442.99 | 6,195.15 | 6,207.5 | 6,207.5 | 24,349 |
| 2026-04-29 | NWL | 4 | 4.05 | 3.86 | 3.94 | 3.94 | 4.848e+6 |
| 2026-04-29 | ODFL | 224.77 | 233.79 | 206.97 | 209.35 | 209.35 | 5.035e+6 |
| 2026-04-29 | OTIS | 76.58 | 76.91 | 75.16 | 76.14 | 76.14 | 3.505e+6 |
| 2026-04-29 | PBI | 15.68 | 15.85 | 15.48 | 15.65 | 15.65 | 3.073e+6 |
| 2026-04-29 | MCHP | 88.56 | 90.28 | 86.68 | 89.72 | 89.72 | 1.290e+7 |
| 2026-04-29 | PFG | 99.6 | 101.02 | 99.09 | 99.63 | 99.63 | 1.284e+6 |
| 2026-04-29 | PG | 148.3 | 148.75 | 145.89 | 146.46 | 146.46 | 9.002e+6 |
| 2026-04-29 | PKG | 222.23 | 222.95 | 216.04 | 216.05 | 216.05 | 975,300 |
| 2026-04-29 | PNW | 101.89 | 102.32 | 100.43 | 100.78 | 100.78 | 1.062e+6 |
| 2026-04-29 | PRGO | 11.51 | 11.62 | 11.26 | 11.29 | 11.29 | 1.753e+6 |
| 2026-04-29 | PSKY | 10.55 | 10.55 | 10.21 | 10.34 | 10.34 | 5.900e+6 |
| 2026-04-29 | PWR | 632.43 | 637 | 625.22 | 628.6 | 628.6 | 1.329e+6 |
| 2026-04-29 | PYPL | 49.41 | 51.87 | 49.22 | 50.94 | 50.94 | 1.853e+7 |
| 2026-04-29 | Q | 139.33 | 142 | 137.37 | 141.3 | 141.3 | 1.918e+6 |
| 2026-04-29 | RL | 363.88 | 366.49 | 359 | 359.45 | 359.45 | 381,706 |
| 2026-04-29 | ROST | 225.06 | 227.08 | 224.74 | 225.08 | 225.08 | 2.022e+6 |
| 2026-04-29 | RSG | 208 | 208.73 | 205.13 | 208.31 | 208.31 | 1.385e+6 |
| 2026-04-29 | SBAC | 216.28 | 218.18 | 213.72 | 214.67 | 214.67 | 1.109e+6 |
| 2026-04-29 | SNDK | 1,070.6 | 1,103 | 1,060 | 1,064.21 | 1,064.21 | 1.135e+7 |
| 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 | SYK | 319.32 | 319.79 | 311.31 | 315.13 | 315.13 | 2.937e+6 |
| 2026-04-29 | TDY | 641.43 | 645.87 | 622.91 | 630.56 | 630.56 | 327,218 |
| 2026-04-29 | TFX | 134.67 | 136.09 | 132.43 | 132.96 | 132.96 | 622,000 |
| 2026-04-29 | TRGP | 248.75 | 249.69 | 246.82 | 248.89 | 248.89 | 1.426e+6 |
| 2026-04-29 | TRIP | 10.69 | 11.26 | 10.69 | 11.18 | 11.18 | 2.355e+6 |
| 2026-04-29 | TTWO | 212.59 | 215.92 | 209.51 | 215.34 | 215.34 | 1.028e+6 |
| 2026-04-29 | TXT | 88.09 | 90.15 | 87.98 | 89.78 | 89.78 | 2.613e+6 |
| 2026-04-29 | ULTA | 535 | 536.17 | 524 | 530.23 | 530.23 | 810,823 |
| 2026-04-29 | XYL | 117.79 | 118.39 | 114.15 | 115.4 | 115.4 | 2.661e+6 |
| 2026-04-29 | UPS | 102.86 | 104.98 | 101.64 | 104.84 | 104.84 | 6.217e+6 |
| 2026-04-29 | VRSK | 185.49 | 191.51 | 177.83 | 188.19 | 188.19 | 3.955e+6 |
| 2026-04-29 | VTRS | 14.7 | 14.98 | 14.59 | 14.86 | 14.86 | 1.211e+7 |
| 2026-04-29 | WELL | 213.79 | 218.84 | 210.69 | 211.37 | 211.37 | 3.651e+6 |
| 2026-04-29 | WFC | 80.78 | 81.54 | 80.24 | 81.05 | 81.05 | 1.993e+7 |
| 2026-04-29 | WMT | 126.44 | 127.84 | 125.67 | 127.77 | 127.77 | 1.654e+7 |
| 2026-04-29 | WU | 8.95 | 9.17 | 8.94 | 8.98 | 8.98 | 7.972e+6 |
| 2026-04-29 | WY | 24.72 | 24.9 | 24.14 | 24.25 | 24.25 | 5.620e+6 |
| 2026-04-29 | XOM | 150.99 | 153.91 | 149.99 | 153.63 | 153.63 | 1.484e+7 |
| 2026-04-29 | XRX | 1.57 | 1.62 | 1.54 | 1.57 | 1.57 | 3.163e+6 |
| 2026-04-29 | PCG | 16.11 | 16.49 | 16.1 | 16.37 | 16.37 | 2.006e+7 |