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 | MCO | 465.28 | 468.77 | 454.66 | 454.69 | 454.69 | 811,572 |
| 2026-05-01 | SYF | 76.24 | 76.41 | 75.36 | 75.45 | 75.45 | 3.004e+6 |
| 2026-05-01 | MPWR | 1,564.56 | 1,589.71 | 1,521 | 1,583.48 | 1,583.48 | 898,818 |
| 2026-05-01 | MSCI | 594.56 | 599.88 | 586.24 | 586.73 | 586.73 | 266,900 |
| 2026-05-01 | MU | 511.78 | 545.91 | 510.21 | 542.21 | 542.21 | 4.022e+7 |
| 2026-05-01 | NBR | 101.13 | 103.21 | 100.51 | 100.97 | 100.97 | 298,800 |
| 2026-05-01 | NCLH | 18.15 | 19.12 | 18.04 | 18.81 | 18.81 | 3.170e+7 |
| 2026-05-01 | NFLX | 94.42 | 94.7 | 91.9 | 92.06 | 92.06 | 3.041e+7 |
| 2026-05-01 | NKE | 44.82 | 44.96 | 44.22 | 44.4 | 44.4 | 1.156e+7 |
| 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 | NWSA | 26.09 | 26.7 | 26.09 | 26.24 | 26.24 | 4.174e+6 |
| 2026-05-01 | NXPI | 291.6 | 296 | 285.51 | 295.24 | 295.24 | 2.830e+6 |
| 2026-05-01 | MGM | 38.72 | 39.38 | 37.72 | 38.5 | 38.5 | 6.756e+6 |
| 2026-05-01 | PEG | 81.6 | 82.16 | 80.15 | 80.15 | 80.15 | 2.967e+6 |
| 2026-05-01 | PEP | 159.55 | 160 | 156.43 | 157.41 | 157.41 | 4.447e+6 |
| 2026-05-01 | PGR | 202.99 | 203.3 | 199.3 | 199.31 | 199.31 | 1.670e+6 |
| 2026-05-01 | PRGO | 11.96 | 12.01 | 11.73 | 11.92 | 11.92 | 1.729e+6 |
| 2026-05-01 | RRC | 43.49 | 43.49 | 42.01 | 42.63 | 42.63 | 1.959e+6 |
| 2026-05-01 | RVTY | 86.85 | 87.08 | 85.01 | 86.68 | 86.68 | 1.396e+6 |
| 2026-05-01 | SATS | 123.32 | 124.34 | 121.56 | 123.18 | 123.18 | 2.394e+6 |
| 2026-05-01 | SBNY | 0.5611 | 0.7 | 0.5611 | 0.7 | 0.7 | 7,500 |
| 2026-05-01 | SBUX | 105.08 | 106.89 | 104.81 | 105.28 | 105.28 | 6.362e+6 |
| 2026-05-01 | SCHW | 91.7 | 92.53 | 90.94 | 91.21 | 91.21 | 8.533e+6 |
| 2026-05-01 | SJM | 97.35 | 97.56 | 95.32 | 95.91 | 95.91 | 1.087e+6 |
| 2026-05-01 | SLB | 56.43 | 57.2 | 56 | 56.92 | 56.92 | 9.711e+6 |
| 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 | SOLS | 81.78 | 82.89 | 80.26 | 80.59 | 80.59 | 1.328e+6 |
| 2026-05-01 | SOLV | 66.94 | 67.52 | 66.36 | 66.63 | 66.63 | 1.345e+6 |
| 2026-05-01 | SPG | 203.82 | 203.82 | 201.39 | 202.44 | 202.44 | 1.014e+6 |
| 2026-05-01 | SPLS | 52.42 | 52.42 | 52.14 | 52.14 | 52.14 | 900 |
| 2026-05-01 | STI | 4.55 | 4.86 | 4.4 | 4.45 | 4.45 | 150,802 |
| 2026-05-01 | STLD | 228.58 | 230.94 | 225.9 | 229.27 | 229.27 | 941,209 |
| 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 | SWKS | 69.46 | 69.9 | 67.28 | 69.4 | 69.4 | 4.195e+6 |
| 2026-05-01 | UDR | 36.51 | 36.82 | 35.91 | 36.39 | 36.39 | 3.682e+6 |
| 2026-05-01 | SYK | 313.34 | 313.34 | 294.55 | 294.73 | 294.73 | 4.520e+6 |
| 2026-05-01 | T | 26.31 | 26.46 | 26.07 | 26.12 | 26.12 | 3.149e+7 |
| 2026-05-01 | TDC | 26.99 | 28.23 | 26.92 | 27.96 | 27.96 | 1.945e+6 |
| 2026-05-01 | TDG | 1,171.58 | 1,171.67 | 1,145.92 | 1,154.45 | 1,154.45 | 311,000 |
| 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 | TRV | 307.05 | 310.41 | 304.71 | 304.72 | 304.72 | 1.094e+6 |
| 2026-05-01 | UA | 6.12 | 6.17 | 6.05 | 6.09 | 6.09 | 2.156e+6 |
| 2026-05-01 | UAL | 90.19 | 94.98 | 89.24 | 92.52 | 92.52 | 8.308e+6 |
| 2026-05-01 | PANW | 182 | 183.04 | 177.41 | 181.08 | 181.08 | 4.972e+6 |