Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
1401–1450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-29 | MCD | 291.3 | 292.51 | 289.3 | 290.08 | 290.08 | 3.493e+6 |
| 2026-04-29 | UDR | 36.04 | 36.49 | 35.92 | 36.16 | 36.16 | 4.167e+6 |
| 2026-04-29 | MS | 188.99 | 189.49 | 184.26 | 186.08 | 186.08 | 5.108e+6 |
| 2026-04-29 | NCLH | 17.55 | 17.88 | 17.28 | 17.77 | 17.77 | 2.045e+7 |
| 2026-04-29 | NKTR | 84.19 | 85 | 81.3 | 83.2 | 83.2 | 851,435 |
| 2026-04-29 | NTRS | 167.09 | 168 | 162.89 | 164.83 | 164.83 | 2.124e+6 |
| 2026-04-29 | NWS | 29.76 | 30.32 | 29.76 | 30.25 | 30.25 | 834,682 |
| 2026-04-29 | OMC | 76.97 | 78.2 | 73.29 | 76.19 | 76.19 | 7.987e+6 |
| 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 | 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 | PLD | 139.72 | 141.21 | 138.15 | 138.82 | 138.82 | 3.526e+6 |
| 2026-04-29 | MDT | 81.44 | 81.45 | 78.91 | 79.37 | 79.37 | 1.081e+7 |
| 2026-04-29 | POOL | 214.12 | 214.22 | 206.97 | 208.06 | 208.06 | 708,803 |
| 2026-04-29 | PRU | 96.82 | 97.59 | 96.2 | 96.42 | 96.42 | 2.798e+6 |
| 2026-04-29 | Q | 139.33 | 142 | 137.37 | 141.3 | 141.3 | 1.918e+6 |
| 2026-04-29 | REGN | 704.06 | 707.75 | 667.86 | 685.34 | 685.34 | 1.835e+6 |
| 2026-04-29 | RL | 363.88 | 366.49 | 359 | 359.45 | 359.45 | 381,706 |
| 2026-04-29 | ROK | 400.47 | 402.29 | 395.08 | 398.97 | 398.97 | 500,294 |
| 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 | SE | 85.89 | 86.6 | 81.88 | 83.21 | 83.21 | 3.904e+6 |
| 2026-04-29 | SIG | 86.31 | 87.47 | 84.56 | 85 | 85 | 878,700 |
| 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 | 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 | SWK | 77.51 | 79.68 | 74.53 | 75.89 | 75.89 | 3.143e+6 |
| 2026-04-29 | T | 25.97 | 26.16 | 25.64 | 25.75 | 25.75 | 2.279e+7 |
| 2026-04-29 | TECH | 52.94 | 53.64 | 50.93 | 51.85 | 51.85 | 1.376e+6 |
| 2026-04-29 | TFC | 50.55 | 50.92 | 49.87 | 50.12 | 50.12 | 6.870e+6 |
| 2026-04-29 | TGT | 125.4 | 126.84 | 124.15 | 126.67 | 126.67 | 3.760e+6 |
| 2026-04-29 | TRMB | 66.2 | 66.54 | 65.83 | 66.28 | 66.28 | 1.267e+6 |
| 2026-04-29 | TSCO | 35.05 | 35.31 | 34.37 | 34.77 | 34.77 | 1.094e+7 |
| 2026-04-29 | TXN | 268.27 | 271.06 | 266.21 | 267.86 | 267.86 | 7.821e+6 |
| 2026-04-29 | TXT | 88.09 | 90.15 | 87.98 | 89.78 | 89.78 | 2.613e+6 |
| 2026-04-29 | UBER | 73.67 | 74.73 | 72.78 | 74.47 | 74.47 | 1.175e+7 |
| 2026-04-29 | ZTS | 115.5 | 115.91 | 112.97 | 113.83 | 113.83 | 3.396e+6 |
| 2026-04-29 | UNP | 266.82 | 267.8 | 263.1 | 264.78 | 264.78 | 3.244e+6 |
| 2026-04-29 | VNT | 35.11 | 35.6 | 34.43 | 34.72 | 34.72 | 810,300 |
| 2026-04-29 | VST | 160.86 | 161.14 | 153.08 | 153.79 | 153.79 | 4.993e+6 |
| 2026-04-29 | WBD | 27.17 | 27.2 | 26.99 | 27.05 | 27.05 | 1.249e+7 |
| 2026-04-29 | WFC | 80.78 | 81.54 | 80.24 | 81.05 | 81.05 | 1.993e+7 |
| 2026-04-29 | WRB | 67.05 | 67.29 | 66.32 | 66.95 | 66.95 | 2.155e+6 |
| 2026-04-29 | WSM | 185.83 | 186.74 | 180.5 | 181.18 | 181.18 | 910,435 |
| 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 | XRAY | 11.6 | 11.85 | 11.37 | 11.48 | 11.48 | 3.553e+6 |
| 2026-04-29 | PNR | 82.89 | 83.05 | 80.5 | 80.84 | 80.84 | 3.138e+6 |