Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
1451–1500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-29 | ADT | 7.17 | 7.21 | 7.12 | 7.17 | 7.17 | 8.319e+6 |
| 2026-04-29 | TE | 4.85 | 4.93 | 4.6 | 4.89 | 4.89 | 9.211e+6 |
| 2026-04-29 | MCHP | 88.56 | 90.28 | 86.68 | 89.72 | 89.72 | 1.290e+7 |
| 2026-04-29 | TEL | 204.44 | 205.4 | 201.11 | 204.46 | 204.46 | 2.366e+6 |
| 2026-04-29 | MKTX | 156.31 | 160.66 | 154.49 | 159.89 | 159.89 | 629,100 |
| 2026-04-29 | MMM | 145.05 | 145.82 | 142.63 | 143.13 | 143.13 | 3.758e+6 |
| 2026-04-29 | MSFT | 423.66 | 425.89 | 419.38 | 423.54 | 423.54 | 3.829e+7 |
| 2026-04-29 | MU | 526 | 531.02 | 508.8 | 518.46 | 518.46 | 3.625e+7 |
| 2026-04-29 | NAVI | 9.58 | 9.84 | 9.15 | 9.51 | 9.51 | 2.013e+6 |
| 2026-04-29 | NCLH | 17.55 | 17.88 | 17.28 | 17.77 | 17.77 | 2.045e+7 |
| 2026-04-29 | NE | 51.74 | 51.99 | 49.91 | 50.3 | 50.3 | 3.259e+6 |
| 2026-04-29 | NEE | 96.58 | 97 | 93.66 | 94.17 | 94.17 | 9.092e+6 |
| 2026-04-29 | NEM | 108.15 | 109.02 | 106.87 | 107.61 | 107.61 | 7.302e+6 |
| 2026-04-29 | AJG | 212.88 | 214.4 | 210.34 | 211.81 | 211.81 | 1.288e+6 |
| 2026-04-29 | MCO | 455.69 | 461.08 | 451.66 | 459.01 | 459.01 | 1.081e+6 |
| 2026-04-29 | NOW | 89.06 | 89.3 | 87.1 | 88.89 | 88.89 | 1.865e+7 |
| 2026-04-29 | NSC | 314.68 | 315.59 | 310.23 | 310.78 | 310.78 | 948,934 |
| 2026-04-29 | NVDA | 212.7 | 212.72 | 207.58 | 209.25 | 209.25 | 1.237e+8 |
| 2026-04-29 | NWSA | 26.09 | 26.27 | 25.84 | 26.24 | 26.24 | 3.458e+6 |
| 2026-04-29 | ORLY | 90.3 | 91.7 | 90.24 | 91.69 | 91.69 | 5.632e+6 |
| 2026-04-29 | PENN | 18 | 18.18 | 17.6 | 17.82 | 17.82 | 3.938e+6 |
| 2026-04-29 | PEP | 155.59 | 156.49 | 153.48 | 155.29 | 155.29 | 4.048e+6 |
| 2026-04-29 | PFE | 25.93 | 26.12 | 25.77 | 25.83 | 25.83 | 2.997e+7 |
| 2026-04-29 | PGR | 203.09 | 203.71 | 200.06 | 200.66 | 200.66 | 1.887e+6 |
| 2026-04-29 | PLTR | 139.76 | 139.76 | 134.68 | 137.97 | 137.97 | 3.335e+7 |
| 2026-04-29 | PNC | 220.48 | 222.33 | 217.79 | 218.71 | 218.71 | 1.627e+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 | PPG | 106.56 | 106.78 | 103.32 | 104.01 | 104.01 | 2.516e+6 |
| 2026-04-29 | Q | 139.33 | 142 | 137.37 | 141.3 | 141.3 | 1.918e+6 |
| 2026-04-29 | RCL | 254.35 | 258.13 | 250.38 | 254.01 | 254.01 | 4.314e+6 |
| 2026-04-29 | RJF | 155.37 | 156.64 | 153.5 | 155.58 | 155.58 | 1.527e+6 |
| 2026-04-29 | ROP | 353.28 | 356.2 | 350.01 | 355.97 | 355.97 | 1.147e+6 |
| 2026-04-29 | SCHW | 90 | 91.16 | 89.12 | 90.83 | 90.83 | 8.328e+6 |
| 2026-04-29 | SO | 93.14 | 93.63 | 92.61 | 92.74 | 92.74 | 4.648e+6 |
| 2026-04-29 | SWKS | 61.88 | 63.4 | 61.3 | 62.66 | 62.66 | 3.540e+6 |
| 2026-04-29 | SYF | 75.86 | 76.42 | 74.53 | 74.82 | 74.82 | 3.153e+6 |
| 2026-04-29 | TDY | 641.43 | 645.87 | 622.91 | 630.56 | 630.56 | 327,218 |
| 2026-04-29 | NOC | 578 | 582.13 | 567.33 | 572.41 | 572.41 | 683,931 |
| 2026-04-29 | XEL | 79.09 | 79.46 | 78.24 | 78.82 | 78.82 | 3.719e+6 |
| 2026-04-29 | TPR | 142.33 | 143.66 | 141.5 | 141.6 | 141.6 | 1.680e+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 | TTWO | 212.59 | 215.92 | 209.51 | 215.34 | 215.34 | 1.028e+6 |
| 2026-04-29 | URBN | 68.58 | 69.64 | 68.13 | 68.69 | 68.69 | 745,500 |
| 2026-04-29 | USB | 56.21 | 56.46 | 55.49 | 56.17 | 56.17 | 9.616e+6 |
| 2026-04-29 | VRSK | 185.49 | 191.51 | 177.83 | 188.19 | 188.19 | 3.955e+6 |
| 2026-04-29 | VRT | 307.05 | 309.97 | 299.8 | 306.18 | 306.18 | 4.536e+6 |
| 2026-04-29 | WHR | 55.04 | 55.21 | 54.2 | 54.64 | 54.64 | 1.544e+6 |
| 2026-04-29 | NI | 48.07 | 48.43 | 47.79 | 47.88 | 47.88 | 5.856e+6 |