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 | MAT | 14.79 | 15.3 | 14.7 | 14.89 | 14.89 | 7.049e+6 |
| 2026-04-29 | URI | 966.44 | 975.65 | 940.89 | 950.17 | 950.17 | 438,573 |
| 2026-04-29 | MKC | 51.22 | 51.39 | 49.98 | 50.54 | 50.54 | 2.747e+6 |
| 2026-04-29 | MOS | 23.01 | 23.04 | 22.52 | 22.8 | 22.8 | 6.487e+6 |
| 2026-04-29 | MPC | 235.03 | 244.37 | 234.44 | 240.89 | 240.89 | 2.686e+6 |
| 2026-04-29 | MRSH | 170.62 | 171.49 | 169.49 | 170.83 | 170.83 | 2.167e+6 |
| 2026-04-29 | MTD | 1,257.2 | 1,281.51 | 1,228.57 | 1,240.15 | 1,240.15 | 115,700 |
| 2026-04-29 | MUR | 40.5 | 41.53 | 40.01 | 41.47 | 41.47 | 1.512e+6 |
| 2026-04-29 | NFLX | 91.23 | 92.86 | 90.86 | 92.12 | 92.12 | 2.612e+7 |
| 2026-04-29 | NKTR | 84.19 | 85 | 81.3 | 83.2 | 83.2 | 851,435 |
| 2026-04-29 | NOV | 20.32 | 20.78 | 20.25 | 20.76 | 20.76 | 5.370e+6 |
| 2026-04-29 | NOW | 89.06 | 89.3 | 87.1 | 88.89 | 88.89 | 1.865e+7 |
| 2026-04-29 | NTRS | 167.09 | 168 | 162.89 | 164.83 | 164.83 | 2.124e+6 |
| 2026-04-29 | MCK | 829.64 | 834.57 | 822 | 822.63 | 822.63 | 791,286 |
| 2026-04-29 | ORCL | 164.04 | 164.76 | 160.65 | 163.83 | 163.83 | 2.059e+7 |
| 2026-04-29 | PEP | 155.59 | 156.49 | 153.48 | 155.29 | 155.29 | 4.048e+6 |
| 2026-04-29 | PHM | 123.68 | 125.21 | 120.37 | 120.71 | 120.71 | 2.136e+6 |
| 2026-04-29 | PLTR | 139.76 | 139.76 | 134.68 | 137.97 | 137.97 | 3.335e+7 |
| 2026-04-29 | POOL | 214.12 | 214.22 | 206.97 | 208.06 | 208.06 | 708,803 |
| 2026-04-29 | PPL | 38.82 | 39.09 | 38.55 | 38.66 | 38.66 | 6.580e+6 |
| 2026-04-29 | PVH | 92.33 | 93.05 | 90.44 | 91 | 91 | 802,918 |
| 2026-04-29 | QRVO | 85.47 | 87.26 | 85 | 86.48 | 86.48 | 930,977 |
| 2026-04-29 | R | 248 | 250.32 | 243.88 | 244.45 | 244.45 | 594,283 |
| 2026-04-29 | RIG | 6.92 | 6.97 | 6.74 | 6.96 | 6.96 | 3.626e+7 |
| 2026-04-29 | SLG | 43.39 | 43.84 | 41.75 | 42.41 | 42.41 | 1.152e+6 |
| 2026-04-29 | SNA | 375.8 | 378.7 | 372.48 | 375.89 | 375.89 | 383,200 |
| 2026-04-29 | T | 25.97 | 26.16 | 25.64 | 25.75 | 25.75 | 2.279e+7 |
| 2026-04-29 | TAP | 42.25 | 42.76 | 41.85 | 42.41 | 42.41 | 4.609e+6 |
| 2026-04-29 | TDC | 25.58 | 26.47 | 25.3 | 26.27 | 26.27 | 1.891e+6 |
| 2026-04-29 | TE | 4.85 | 4.93 | 4.6 | 4.89 | 4.89 | 9.211e+6 |
| 2026-04-29 | TEL | 204.44 | 205.4 | 201.11 | 204.46 | 204.46 | 2.366e+6 |
| 2026-04-29 | TJX | 155.5 | 156.13 | 154.64 | 155.56 | 155.56 | 3.546e+6 |
| 2026-04-29 | TPL | 436.07 | 440.89 | 426.13 | 439.03 | 439.03 | 319,208 |
| 2026-04-29 | TRMB | 66.2 | 66.54 | 65.83 | 66.28 | 66.28 | 1.267e+6 |
| 2026-04-29 | TRV | 309.38 | 310 | 301.11 | 302.25 | 302.25 | 1.826e+6 |
| 2026-04-29 | TSN | 63.99 | 64.45 | 63.18 | 63.58 | 63.58 | 3.289e+6 |
| 2026-04-29 | UNH | 366 | 370.84 | 365.01 | 370.74 | 370.74 | 9.047e+6 |
| 2026-04-29 | UNP | 266.82 | 267.8 | 263.1 | 264.78 | 264.78 | 3.244e+6 |
| 2026-04-29 | ZTS | 115.5 | 115.91 | 112.97 | 113.83 | 113.83 | 3.396e+6 |
| 2026-04-29 | USB | 56.21 | 56.46 | 55.49 | 56.17 | 56.17 | 9.616e+6 |
| 2026-04-29 | V | 335.71 | 341.28 | 333.1 | 334.17 | 334.17 | 1.666e+7 |
| 2026-04-29 | VFC | 18.52 | 18.71 | 18.09 | 18.25 | 18.25 | 4.916e+6 |
| 2026-04-29 | VNT | 35.11 | 35.6 | 34.43 | 34.72 | 34.72 | 810,300 |
| 2026-04-29 | VZ | 47.18 | 47.53 | 46.26 | 46.61 | 46.61 | 2.420e+7 |
| 2026-04-29 | WMB | 73.18 | 73.6 | 72.75 | 73.32 | 73.32 | 5.591e+6 |
| 2026-04-29 | WMT | 126.44 | 127.84 | 125.67 | 127.77 | 127.77 | 1.654e+7 |
| 2026-04-29 | WRB | 67.05 | 67.29 | 66.32 | 66.95 | 66.95 | 2.155e+6 |
| 2026-04-29 | XOM | 150.99 | 153.91 | 149.99 | 153.63 | 153.63 | 1.484e+7 |
| 2026-04-29 | XYZ | 69.4 | 69.97 | 67.8 | 69.46 | 69.46 | 4.925e+6 |
| 2026-04-29 | NWSA | 26.09 | 26.27 | 25.84 | 26.24 | 26.24 | 3.458e+6 |