Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
151–200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-05-01 | AME | 235.8 | 235.8 | 229.06 | 230.48 | 230.48 | 1.989e+6 |
| 2026-05-01 | SCHW | 91.7 | 92.53 | 90.94 | 91.21 | 91.21 | 8.533e+6 |
| 2026-05-01 | BBY | 60.85 | 61.28 | 59.96 | 60.05 | 60.05 | 2.389e+6 |
| 2026-05-01 | BDX | 149.4 | 150.19 | 147.19 | 149.31 | 149.31 | 2.472e+6 |
| 2026-05-01 | CBRE | 143.96 | 144.37 | 141.38 | 141.81 | 141.81 | 1.352e+6 |
| 2026-05-01 | CMS | 76.05 | 76.58 | 75.38 | 75.44 | 75.44 | 3.279e+6 |
| 2026-05-01 | DXC | 11.57 | 11.97 | 11.52 | 11.88 | 11.88 | 4.048e+6 |
| 2026-05-01 | EME | 899.9 | 905.72 | 882.13 | 903.5 | 903.5 | 326,300 |
| 2026-05-01 | EOG | 139.89 | 140.11 | 136.47 | 138.95 | 138.95 | 2.619e+6 |
| 2026-05-01 | MCD | 294.7 | 295.58 | 286.36 | 286.64 | 286.64 | 3.762e+6 |
| 2026-05-01 | SOLS | 81.78 | 82.89 | 80.26 | 80.59 | 80.59 | 1.328e+6 |
| 2026-05-01 | MO | 73.24 | 74.56 | 72.72 | 74.55 | 74.55 | 1.181e+7 |
| 2026-05-01 | MPC | 247.05 | 249.05 | 240.09 | 245.21 | 245.21 | 1.842e+6 |
| 2026-05-01 | AZO | 3,720 | 3,729.82 | 3,559.37 | 3,594.08 | 3,594.08 | 251,027 |
| 2026-05-01 | MRNA | 46.64 | 48.4 | 43.68 | 45.37 | 45.37 | 1.023e+7 |
| 2026-05-01 | MSCI | 594.56 | 599.88 | 586.24 | 586.73 | 586.73 | 266,900 |
| 2026-05-01 | NAVI | 9.34 | 9.34 | 9.11 | 9.17 | 9.17 | 2.189e+6 |
| 2026-05-01 | NDSN | 289.44 | 289.49 | 282.08 | 283.2 | 283.2 | 275,700 |
| 2026-05-01 | NVDA | 201.28 | 203 | 197.12 | 198.45 | 198.45 | 1.286e+8 |
| 2026-05-01 | NWS | 30.77 | 30.84 | 30.34 | 30.41 | 30.41 | 909,700 |
| 2026-05-01 | MMM | 146.53 | 146.57 | 141.47 | 141.77 | 141.77 | 2.758e+6 |
| 2026-05-01 | OTIS | 77.63 | 78.25 | 76.53 | 76.62 | 76.62 | 2.169e+6 |
| 2026-05-01 | OXY | 60.04 | 60.11 | 57.9 | 58.71 | 58.71 | 1.386e+7 |
| 2026-05-01 | PANW | 182 | 183.04 | 177.41 | 181.08 | 181.08 | 4.972e+6 |
| 2026-05-01 | PENN | 17.57 | 18 | 17.14 | 17.27 | 17.27 | 4.547e+6 |
| 2026-05-01 | PHM | 122.85 | 123.56 | 118.9 | 119.21 | 119.21 | 1.296e+6 |
| 2026-05-01 | PNR | 81.27 | 82 | 79.07 | 79.1 | 79.1 | 1.916e+6 |
| 2026-05-01 | POM | 0.3722 | 0.392 | 0.3622 | 0.3801 | 0.3801 | 95,633 |
| 2026-05-01 | PSA | 302.85 | 302.85 | 299.11 | 301.55 | 301.55 | 582,200 |
| 2026-05-01 | QCOM | 179.13 | 179.99 | 171.15 | 177.01 | 177.01 | 2.111e+7 |
| 2026-05-01 | RCL | 265.77 | 271.88 | 258.58 | 265.55 | 265.55 | 2.600e+6 |
| 2026-05-01 | REG | 77.9 | 78.77 | 77.26 | 78.65 | 78.65 | 1.842e+6 |
| 2026-05-01 | REGN | 701.97 | 713.41 | 699.21 | 700.37 | 700.37 | 729,185 |
| 2026-05-01 | ROK | 408.85 | 408.85 | 402.82 | 406.18 | 406.18 | 666,008 |
| 2026-05-01 | ROL | 55.93 | 56.01 | 54.45 | 54.59 | 54.59 | 1.925e+6 |
| 2026-05-01 | ROP | 359.37 | 363.6 | 354.9 | 358.22 | 358.22 | 993,200 |
| 2026-05-01 | SBAC | 220.67 | 221.05 | 216.78 | 217.27 | 217.27 | 613,200 |
| 2026-05-01 | SBNY | 0.5611 | 0.7 | 0.5611 | 0.7 | 0.7 | 7,500 |
| 2026-05-01 | OMC | 77.21 | 77.97 | 76.67 | 76.92 | 76.92 | 3.647e+6 |
| 2026-05-01 | SHW | 322.35 | 324.07 | 316.58 | 317.18 | 317.18 | 1.378e+6 |
| 2026-05-01 | SWKS | 69.46 | 69.9 | 67.28 | 69.4 | 69.4 | 4.195e+6 |
| 2026-05-01 | SPG | 203.82 | 203.82 | 201.39 | 202.44 | 202.44 | 1.014e+6 |
| 2026-05-01 | SPGI | 435.46 | 438.88 | 425.6 | 426.06 | 426.06 | 1.058e+6 |
| 2026-05-01 | SPLS | 52.42 | 52.42 | 52.14 | 52.14 | 52.14 | 900 |
| 2026-05-01 | STLD | 228.58 | 230.94 | 225.9 | 229.27 | 229.27 | 941,209 |
| 2026-05-01 | STT | 153.26 | 154.28 | 151.69 | 152 | 152 | 1.728e+6 |
| 2026-05-01 | STX | 667.01 | 728 | 663.3 | 726.93 | 726.93 | 7.379e+6 |
| 2026-05-01 | SW | 38.51 | 39.54 | 38.51 | 38.98 | 38.98 | 6.018e+6 |
| 2026-05-01 | SWK | 78.61 | 79.7 | 77.9 | 78.53 | 78.53 | 2.182e+6 |
| 2026-05-01 | MPWR | 1,564.56 | 1,589.71 | 1,521 | 1,583.48 | 1,583.48 | 898,818 |