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 | MGM | 39.68 | 40.13 | 39.08 | 39.27 | 39.27 | 6.674e+6 |
| 2026-04-29 | UDR | 36.04 | 36.49 | 35.92 | 36.16 | 36.16 | 4.167e+6 |
| 2026-04-29 | MSI | 434.57 | 437.13 | 424.05 | 429.23 | 429.23 | 922,843 |
| 2026-04-29 | MTCH | 36.77 | 37.19 | 36.67 | 36.97 | 36.97 | 2.379e+6 |
| 2026-04-29 | NDSN | 281.11 | 284.52 | 279.92 | 280.34 | 280.34 | 266,100 |
| 2026-04-29 | NEM | 108.15 | 109.02 | 106.87 | 107.61 | 107.61 | 7.302e+6 |
| 2026-04-29 | NFLX | 91.23 | 92.86 | 90.86 | 92.12 | 92.12 | 2.612e+7 |
| 2026-04-29 | NOV | 20.32 | 20.78 | 20.25 | 20.76 | 20.76 | 5.370e+6 |
| 2026-04-29 | NRG | 154.35 | 155.69 | 148.2 | 148.56 | 148.56 | 1.821e+6 |
| 2026-04-29 | NUE | 226 | 226.89 | 220.71 | 222.39 | 222.39 | 1.633e+6 |
| 2026-04-29 | ON | 99.56 | 101.26 | 97.34 | 98.86 | 98.86 | 1.302e+7 |
| 2026-04-29 | PANW | 179.6 | 182.25 | 177.8 | 181.54 | 181.54 | 4.157e+6 |
| 2026-04-29 | PM | 164.14 | 164.79 | 161.94 | 162.71 | 162.71 | 3.779e+6 |
| 2026-04-29 | MMM | 145.05 | 145.82 | 142.63 | 143.13 | 143.13 | 3.758e+6 |
| 2026-04-29 | PNR | 82.89 | 83.05 | 80.5 | 80.84 | 80.84 | 3.138e+6 |
| 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 | PSKY | 10.55 | 10.55 | 10.21 | 10.34 | 10.34 | 5.900e+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 | ROL | 55.43 | 55.63 | 54.8 | 55.14 | 55.14 | 1.878e+6 |
| 2026-04-29 | SE | 85.89 | 86.6 | 81.88 | 83.21 | 83.21 | 3.904e+6 |
| 2026-04-29 | SEDG | 44 | 44.1 | 39.37 | 41.58 | 41.58 | 4.064e+6 |
| 2026-04-29 | SIG | 86.31 | 87.47 | 84.56 | 85 | 85 | 878,700 |
| 2026-04-29 | SPGI | 430.89 | 435.02 | 424.14 | 433.19 | 433.19 | 1.845e+6 |
| 2026-04-29 | SWK | 77.51 | 79.68 | 74.53 | 75.89 | 75.89 | 3.143e+6 |
| 2026-04-29 | SWKS | 61.88 | 63.4 | 61.3 | 62.66 | 62.66 | 3.540e+6 |
| 2026-04-29 | SYY | 72.5 | 74.16 | 72.5 | 73.97 | 73.97 | 5.738e+6 |
| 2026-04-29 | TDG | 1,154.21 | 1,155 | 1,128.21 | 1,142.74 | 1,142.74 | 331,500 |
| 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 | THC | 175.93 | 181.52 | 175.93 | 180.1 | 180.1 | 2.108e+6 |
| 2026-04-29 | TJX | 155.5 | 156.13 | 154.64 | 155.56 | 155.56 | 3.546e+6 |
| 2026-04-29 | TKO | 183.1 | 184.78 | 181.12 | 183.71 | 183.71 | 839,000 |
| 2026-04-29 | TRGP | 248.75 | 249.69 | 246.82 | 248.89 | 248.89 | 1.426e+6 |
| 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 | 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 | URI | 966.44 | 975.65 | 940.89 | 950.17 | 950.17 | 438,573 |
| 2026-04-29 | VEEV | 158.35 | 159.04 | 155.42 | 158.22 | 158.22 | 1.580e+6 |
| 2026-04-29 | VICI | 28.53 | 28.82 | 28.51 | 28.6 | 28.6 | 1.204e+7 |
| 2026-04-29 | VRSN | 268.91 | 271.93 | 268.12 | 271.87 | 271.87 | 461,777 |
| 2026-04-29 | WAB | 263.65 | 267.42 | 260.83 | 261.05 | 261.05 | 1.141e+6 |
| 2026-04-29 | WEC | 114.33 | 114.86 | 113.3 | 113.54 | 113.54 | 1.520e+6 |
| 2026-04-29 | WMB | 73.18 | 73.6 | 72.75 | 73.32 | 73.32 | 5.591e+6 |
| 2026-04-29 | XRAY | 11.6 | 11.85 | 11.37 | 11.48 | 11.48 | 3.553e+6 |
| 2026-04-29 | XYZ | 69.4 | 69.97 | 67.8 | 69.46 | 69.46 | 4.925e+6 |
| 2026-04-29 | PNC | 220.48 | 222.33 | 217.79 | 218.71 | 218.71 | 1.627e+6 |