Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
1501–1550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-29 | MKTX | 156.31 | 160.66 | 154.49 | 159.89 | 159.89 | 629,100 |
| 2026-04-29 | ZBH | 82.03 | 82.68 | 79.83 | 80.07 | 80.07 | 5.243e+6 |
| 2026-04-29 | MOS | 23.01 | 23.04 | 22.52 | 22.8 | 22.8 | 6.487e+6 |
| 2026-04-29 | NDSN | 281.11 | 284.52 | 279.92 | 280.34 | 280.34 | 266,100 |
| 2026-04-29 | NFLX | 91.23 | 92.86 | 90.86 | 92.12 | 92.12 | 2.612e+7 |
| 2026-04-29 | NTRS | 167.09 | 168 | 162.89 | 164.83 | 164.83 | 2.124e+6 |
| 2026-04-29 | NUE | 226 | 226.89 | 220.71 | 222.39 | 222.39 | 1.633e+6 |
| 2026-04-29 | NVDA | 212.7 | 212.72 | 207.58 | 209.25 | 209.25 | 1.237e+8 |
| 2026-04-29 | OI | 8.15 | 9.28 | 8 | 8.65 | 8.65 | 1.338e+7 |
| 2026-04-29 | PAYC | 125.58 | 128.19 | 124.18 | 127.93 | 127.93 | 665,428 |
| 2026-04-29 | MNST | 76.89 | 77.07 | 76.13 | 76.89 | 76.89 | 3.046e+6 |
| 2026-04-29 | PCG | 16.11 | 16.49 | 16.1 | 16.37 | 16.37 | 2.006e+7 |
| 2026-04-29 | PH | 963.33 | 968.27 | 942.31 | 945.36 | 945.36 | 723,029 |
| 2026-04-29 | TTWO | 212.59 | 215.92 | 209.51 | 215.34 | 215.34 | 1.028e+6 |
| 2026-04-29 | PTC | 136.23 | 137.68 | 134.56 | 137.5 | 137.5 | 1.069e+6 |
| 2026-04-29 | REGN | 704.06 | 707.75 | 667.86 | 685.34 | 685.34 | 1.835e+6 |
| 2026-04-29 | RIG | 6.92 | 6.97 | 6.74 | 6.96 | 6.96 | 3.626e+7 |
| 2026-04-29 | ROK | 400.47 | 402.29 | 395.08 | 398.97 | 398.97 | 500,294 |
| 2026-04-29 | SBAC | 216.28 | 218.18 | 213.72 | 214.67 | 214.67 | 1.109e+6 |
| 2026-04-29 | SBNY | 0.5515 | 0.68 | 0.5515 | 0.68 | 0.68 | 8,343 |
| 2026-04-29 | SJM | 96.92 | 97.88 | 94.88 | 95.74 | 95.74 | 1.831e+6 |
| 2026-04-29 | SPG | 202 | 203.18 | 198.41 | 200.09 | 200.09 | 1.050e+6 |
| 2026-04-29 | STLD | 227.01 | 228.96 | 223.3 | 224.37 | 224.37 | 864,629 |
| 2026-04-29 | TAP | 42.25 | 42.76 | 41.85 | 42.41 | 42.41 | 4.609e+6 |
| 2026-04-29 | TDG | 1,154.21 | 1,155 | 1,128.21 | 1,142.74 | 1,142.74 | 331,500 |
| 2026-04-29 | TDY | 641.43 | 645.87 | 622.91 | 630.56 | 630.56 | 327,218 |
| 2026-04-29 | TECH | 52.94 | 53.64 | 50.93 | 51.85 | 51.85 | 1.376e+6 |
| 2026-04-29 | TMUS | 193.77 | 200.63 | 191.63 | 198.17 | 198.17 | 9.878e+6 |
| 2026-04-29 | TPL | 436.07 | 440.89 | 426.13 | 439.03 | 439.03 | 319,208 |
| 2026-04-29 | TROW | 100.26 | 101.35 | 99.58 | 100.47 | 100.47 | 2.550e+6 |
| 2026-04-29 | TRV | 309.38 | 310 | 301.11 | 302.25 | 302.25 | 1.826e+6 |
| 2026-04-29 | ZBRA | 218.87 | 220.43 | 214.72 | 215.54 | 215.54 | 891,488 |
| 2026-04-29 | UNP | 266.82 | 267.8 | 263.1 | 264.78 | 264.78 | 3.244e+6 |
| 2026-04-29 | VAL | 104 | 104.62 | 100.95 | 103.98 | 103.98 | 1.240e+6 |
| 2026-04-29 | VLO | 242.54 | 250.71 | 240.97 | 250.11 | 250.11 | 3.674e+6 |
| 2026-04-29 | VNT | 35.11 | 35.6 | 34.43 | 34.72 | 34.72 | 810,300 |
| 2026-04-29 | WDC | 424.35 | 441.99 | 410.05 | 412.76 | 412.76 | 1.046e+7 |
| 2026-04-29 | XYL | 117.79 | 118.39 | 114.15 | 115.4 | 115.4 | 2.661e+6 |
| 2026-04-29 | KMX | 38.58 | 39.37 | 38.09 | 38.35 | 38.35 | 2.133e+6 |
| 2026-04-29 | PCAR | 119.23 | 121.32 | 117.5 | 117.77 | 117.77 | 3.403e+6 |
| 2026-04-29 | AIG | 73.89 | 74.4 | 73 | 73.79 | 73.79 | 5.474e+6 |
| 2026-04-29 | CCL | 25.85 | 25.86 | 25.18 | 25.42 | 25.42 | 2.621e+7 |
| 2026-04-29 | CME | 282.93 | 287.75 | 281.9 | 287.27 | 287.27 | 1.957e+6 |
| 2026-04-29 | COHR | 308.46 | 311.48 | 298.09 | 304.93 | 304.93 | 6.884e+6 |
| 2026-04-29 | CRH | 114.54 | 115.26 | 112.79 | 113.03 | 113.03 | 4.809e+6 |
| 2026-04-29 | CTVA | 79.03 | 80.26 | 78.79 | 79.37 | 79.37 | 2.578e+6 |
| 2026-04-29 | DLTR | 97.78 | 98.38 | 94.36 | 95.7 | 95.7 | 3.042e+6 |
| 2026-04-29 | FFIV | 313.5 | 331.96 | 311.84 | 328.15 | 328.15 | 1.666e+6 |
| 2026-04-29 | GNRC | 243.77 | 255.88 | 238 | 252.92 | 252.92 | 2.278e+6 |
| 2026-04-29 | PHM | 123.68 | 125.21 | 120.37 | 120.71 | 120.71 | 2.136e+6 |