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 | ECL | 262.48 | 263.1 | 258.99 | 259.51 | 259.51 | 978,377 |
| 2026-05-01 | SWKS | 69.46 | 69.9 | 67.28 | 69.4 | 69.4 | 4.195e+6 |
| 2026-05-01 | EOG | 139.89 | 140.11 | 136.47 | 138.95 | 138.95 | 2.619e+6 |
| 2026-05-01 | MAT | 15.11 | 15.35 | 14.7 | 14.93 | 14.93 | 5.642e+6 |
| 2026-05-01 | TDY | 648.15 | 648.15 | 634.2 | 640.33 | 640.33 | 226,400 |
| 2026-05-01 | MDT | 80.95 | 81.17 | 79.97 | 80 | 80 | 8.269e+6 |
| 2026-05-01 | MOS | 23.14 | 23.28 | 22.69 | 22.92 | 22.92 | 5.395e+6 |
| 2026-05-01 | MSCI | 594.56 | 599.88 | 586.24 | 586.73 | 586.73 | 266,900 |
| 2026-05-01 | MTD | 1,281.83 | 1,285.32 | 1,263.41 | 1,267.07 | 1,267.07 | 99,119 |
| 2026-05-01 | MUR | 41.02 | 41.02 | 39.24 | 40.38 | 40.38 | 1.439e+6 |
| 2026-05-01 | NCLH | 18.15 | 19.12 | 18.04 | 18.81 | 18.81 | 3.170e+7 |
| 2026-05-01 | NOV | 20.25 | 20.29 | 19.58 | 19.86 | 19.86 | 4.666e+6 |
| 2026-05-01 | NTAP | 110.94 | 112.31 | 110.47 | 112.08 | 112.08 | 1.138e+6 |
| 2026-05-01 | EME | 899.9 | 905.72 | 882.13 | 903.5 | 903.5 | 326,300 |
| 2026-05-01 | NWS | 30.77 | 30.84 | 30.34 | 30.41 | 30.41 | 909,700 |
| 2026-05-01 | MBC | 9.07 | 9.13 | 8.93 | 9.08 | 9.08 | 1.318e+6 |
| 2026-05-01 | OKE | 91.16 | 91.34 | 88.82 | 89.29 | 89.29 | 3.583e+6 |
| 2026-05-01 | ORLY | 100 | 100.63 | 95.62 | 96.67 | 96.67 | 7.532e+6 |
| 2026-05-01 | PANW | 182 | 183.04 | 177.41 | 181.08 | 181.08 | 4.972e+6 |
| 2026-05-01 | PFE | 26.17 | 26.18 | 25.86 | 25.9 | 25.9 | 2.932e+7 |
| 2026-05-01 | PG | 147.87 | 149.28 | 146.46 | 147.26 | 147.26 | 6.815e+6 |
| 2026-05-01 | PNC | 223.23 | 223.67 | 220.7 | 220.71 | 220.71 | 1.029e+6 |
| 2026-05-01 | PNR | 81.27 | 82 | 79.07 | 79.1 | 79.1 | 1.916e+6 |
| 2026-05-01 | PNW | 102.85 | 103.92 | 102.51 | 102.63 | 102.63 | 1.556e+6 |
| 2026-05-01 | SBUX | 105.08 | 106.89 | 104.81 | 105.28 | 105.28 | 6.362e+6 |
| 2026-05-01 | SE | 86.03 | 86.61 | 85.32 | 86.2 | 86.2 | 2.655e+6 |
| 2026-05-01 | SHW | 322.35 | 324.07 | 316.58 | 317.18 | 317.18 | 1.378e+6 |
| 2026-05-01 | SIG | 88.73 | 89.14 | 84.72 | 85.7 | 85.7 | 998,308 |
| 2026-05-01 | SLB | 56.43 | 57.2 | 56 | 56.92 | 56.92 | 9.711e+6 |
| 2026-05-01 | SLG | 42.45 | 43.07 | 42.3 | 42.85 | 42.85 | 827,700 |
| 2026-05-01 | SMCI | 27.64 | 28.3 | 26.88 | 27.09 | 27.09 | 2.504e+7 |
| 2026-05-01 | SNPS | 491.16 | 497.94 | 485.44 | 489.02 | 489.02 | 846,275 |
| 2026-05-01 | SPGI | 435.46 | 438.88 | 425.6 | 426.06 | 426.06 | 1.058e+6 |
| 2026-05-01 | STE | 217.79 | 218.34 | 214.4 | 214.4 | 214.4 | 678,936 |
| 2026-05-01 | STI | 4.55 | 4.86 | 4.4 | 4.45 | 4.45 | 150,802 |
| 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 | O | 64.21 | 64.33 | 63.72 | 63.81 | 63.81 | 4.658e+6 |
| 2026-05-01 | TPL | 442.34 | 443 | 429.32 | 433.62 | 433.62 | 373,883 |
| 2026-05-01 | TE | 4.77 | 5.16 | 4.65 | 5.15 | 5.15 | 9.583e+6 |
| 2026-05-01 | TEL | 210.51 | 210.51 | 204.24 | 206.63 | 206.63 | 2.728e+6 |
| 2026-05-01 | TER | 343.28 | 353.87 | 336.52 | 345.29 | 345.29 | 2.877e+6 |
| 2026-05-01 | TFC | 50.64 | 50.85 | 50.22 | 50.4 | 50.4 | 4.847e+6 |
| 2026-05-01 | THC | 179.11 | 188.02 | 178.53 | 183.27 | 183.27 | 3.328e+6 |
| 2026-05-01 | TJX | 156.6 | 157.77 | 155.49 | 156.32 | 156.32 | 4.126e+6 |
| 2026-05-01 | TKO | 188.92 | 190.01 | 184.1 | 185.95 | 185.95 | 1.028e+6 |
| 2026-05-01 | TMO | 480 | 481.83 | 468.1 | 469.21 | 469.21 | 1.425e+6 |
| 2026-05-01 | TMUS | 197.39 | 198.28 | 195.39 | 196.06 | 196.06 | 3.451e+6 |
| 2026-05-01 | NVR | 6,338.89 | 6,340.2 | 6,151.52 | 6,154.14 | 6,154.14 | 19,800 |