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 | MCD | 291.3 | 292.51 | 289.3 | 290.08 | 290.08 | 3.493e+6 |
| 2026-04-29 | UBER | 73.67 | 74.73 | 72.78 | 74.47 | 74.47 | 1.175e+7 |
| 2026-04-29 | META | 668.91 | 674.25 | 663.81 | 669.12 | 669.12 | 1.895e+7 |
| 2026-04-29 | MGM | 39.68 | 40.13 | 39.08 | 39.27 | 39.27 | 6.674e+6 |
| 2026-04-29 | MLM | 622.2 | 628.57 | 612.33 | 612.85 | 612.85 | 552,353 |
| 2026-04-29 | MMM | 145.05 | 145.82 | 142.63 | 143.13 | 143.13 | 3.758e+6 |
| 2026-04-29 | MNST | 76.89 | 77.07 | 76.13 | 76.89 | 76.89 | 3.046e+6 |
| 2026-04-29 | MU | 526 | 531.02 | 508.8 | 518.46 | 518.46 | 3.625e+7 |
| 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 | NOC | 578 | 582.13 | 567.33 | 572.41 | 572.41 | 683,931 |
| 2026-04-29 | NOV | 20.32 | 20.78 | 20.25 | 20.76 | 20.76 | 5.370e+6 |
| 2026-04-29 | MDT | 81.44 | 81.45 | 78.91 | 79.37 | 79.37 | 1.081e+7 |
| 2026-04-29 | TSN | 63.99 | 64.45 | 63.18 | 63.58 | 63.58 | 3.289e+6 |
| 2026-04-29 | ORLY | 90.3 | 91.7 | 90.24 | 91.69 | 91.69 | 5.632e+6 |
| 2026-04-29 | OXY | 59.34 | 60.79 | 58.61 | 60.76 | 60.76 | 1.377e+7 |
| 2026-04-29 | PANW | 179.6 | 182.25 | 177.8 | 181.54 | 181.54 | 4.157e+6 |
| 2026-04-29 | PCG | 16.11 | 16.49 | 16.1 | 16.37 | 16.37 | 2.006e+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 | 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 | PSKY | 10.55 | 10.55 | 10.21 | 10.34 | 10.34 | 5.900e+6 |
| 2026-04-29 | Q | 139.33 | 142 | 137.37 | 141.3 | 141.3 | 1.918e+6 |
| 2026-04-29 | RSG | 208 | 208.73 | 205.13 | 208.31 | 208.31 | 1.385e+6 |
| 2026-04-29 | SCHW | 90 | 91.16 | 89.12 | 90.83 | 90.83 | 8.328e+6 |
| 2026-04-29 | SLB | 56.48 | 56.88 | 55.18 | 55.7 | 55.7 | 1.335e+7 |
| 2026-04-29 | SLG | 43.39 | 43.84 | 41.75 | 42.41 | 42.41 | 1.152e+6 |
| 2026-04-29 | SOLS | 79.53 | 80 | 76.03 | 76.96 | 76.96 | 1.524e+6 |
| 2026-04-29 | SOLV | 67 | 67.22 | 66.24 | 66.49 | 66.49 | 1.093e+6 |
| 2026-04-29 | SPGI | 430.89 | 435.02 | 424.14 | 433.19 | 433.19 | 1.845e+6 |
| 2026-04-29 | STI | 4.35 | 4.73 | 4.25 | 4.7 | 4.7 | 38,445 |
| 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 | TMO | 467.25 | 475 | 462.25 | 466.26 | 466.26 | 1.387e+6 |
| 2026-04-29 | TPR | 142.33 | 143.66 | 141.5 | 141.6 | 141.6 | 1.680e+6 |
| 2026-04-29 | TRGP | 248.75 | 249.69 | 246.82 | 248.89 | 248.89 | 1.426e+6 |
| 2026-04-29 | ZTS | 115.5 | 115.91 | 112.97 | 113.83 | 113.83 | 3.396e+6 |
| 2026-04-29 | KEY | 21.91 | 22.07 | 21.67 | 21.67 | 21.67 | 9.957e+6 |
| 2026-04-29 | UDR | 36.04 | 36.49 | 35.92 | 36.16 | 36.16 | 4.167e+6 |
| 2026-04-29 | ULTA | 535 | 536.17 | 524 | 530.23 | 530.23 | 810,823 |
| 2026-04-29 | VICI | 28.53 | 28.82 | 28.51 | 28.6 | 28.6 | 1.204e+7 |
| 2026-04-29 | VNO | 30.13 | 30.4 | 29.16 | 29.35 | 29.35 | 1.708e+6 |
| 2026-04-29 | VRSN | 268.91 | 271.93 | 268.12 | 271.87 | 271.87 | 461,777 |
| 2026-04-29 | VTR | 87.57 | 88.18 | 86.63 | 87.37 | 87.37 | 1.005e+7 |
| 2026-04-29 | WM | 225.98 | 230.93 | 223.17 | 230.31 | 230.31 | 2.645e+6 |
| 2026-04-29 | XYL | 117.79 | 118.39 | 114.15 | 115.4 | 115.4 | 2.661e+6 |
| 2026-04-29 | OGN | 13.32 | 13.34 | 13.28 | 13.32 | 13.32 | 1.721e+7 |
| 2026-04-29 | CBOE | 305.43 | 307.49 | 303.35 | 305.6 | 305.6 | 688,700 |
| 2026-04-29 | ON | 99.56 | 101.26 | 97.34 | 98.86 | 98.86 | 1.302e+7 |