Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
1551–1600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-29 | MAT | 14.79 | 15.3 | 14.7 | 14.89 | 14.89 | 7.049e+6 |
| 2026-04-29 | EQIX | 1,069.07 | 1,088.24 | 1,063.3 | 1,083.71 | 1,083.71 | 673,000 |
| 2026-04-29 | MRSH | 170.62 | 171.49 | 169.49 | 170.83 | 170.83 | 2.167e+6 |
| 2026-04-29 | MSI | 434.57 | 437.13 | 424.05 | 429.23 | 429.23 | 922,843 |
| 2026-04-29 | NBR | 94.15 | 105.17 | 94 | 104.18 | 104.18 | 753,158 |
| 2026-04-29 | NUE | 226 | 226.89 | 220.71 | 222.39 | 222.39 | 1.633e+6 |
| 2026-04-29 | OMC | 76.97 | 78.2 | 73.29 | 76.19 | 76.19 | 7.987e+6 |
| 2026-04-29 | MCK | 829.64 | 834.57 | 822 | 822.63 | 822.63 | 791,286 |
| 2026-04-29 | ORCL | 164.04 | 164.76 | 160.65 | 163.83 | 163.83 | 2.059e+7 |
| 2026-04-29 | ORLY | 90.3 | 91.7 | 90.24 | 91.69 | 91.69 | 5.632e+6 |
| 2026-04-29 | PFE | 25.93 | 26.12 | 25.77 | 25.83 | 25.83 | 2.997e+7 |
| 2026-04-29 | PG | 148.3 | 148.75 | 145.89 | 146.46 | 146.46 | 9.002e+6 |
| 2026-04-29 | PLD | 139.72 | 141.21 | 138.15 | 138.82 | 138.82 | 3.526e+6 |
| 2026-04-29 | TSCO | 35.05 | 35.31 | 34.37 | 34.77 | 34.77 | 1.094e+7 |
| 2026-04-29 | QRVO | 85.47 | 87.26 | 85 | 86.48 | 86.48 | 930,977 |
| 2026-04-29 | ROL | 55.43 | 55.63 | 54.8 | 55.14 | 55.14 | 1.878e+6 |
| 2026-04-29 | SBNY | 0.5515 | 0.68 | 0.5515 | 0.68 | 0.68 | 8,343 |
| 2026-04-29 | TDG | 1,154.21 | 1,155 | 1,128.21 | 1,142.74 | 1,142.74 | 331,500 |
| 2026-04-29 | TKO | 183.1 | 184.78 | 181.12 | 183.71 | 183.71 | 839,000 |
| 2026-04-29 | ZTS | 115.5 | 115.91 | 112.97 | 113.83 | 113.83 | 3.396e+6 |
| 2026-04-29 | TXN | 268.27 | 271.06 | 266.21 | 267.86 | 267.86 | 7.821e+6 |
| 2026-04-29 | ULTA | 535 | 536.17 | 524 | 530.23 | 530.23 | 810,823 |
| 2026-04-29 | VAL | 104 | 104.62 | 100.95 | 103.98 | 103.98 | 1.240e+6 |
| 2026-04-29 | XYL | 117.79 | 118.39 | 114.15 | 115.4 | 115.4 | 2.661e+6 |
| 2026-04-29 | ON | 99.56 | 101.26 | 97.34 | 98.86 | 98.86 | 1.302e+7 |
| 2026-04-29 | AA | 63.74 | 63.75 | 61.66 | 62.36 | 62.36 | 2.762e+6 |
| 2026-04-29 | KEY | 21.91 | 22.07 | 21.67 | 21.67 | 21.67 | 9.957e+6 |
| 2026-04-29 | AFL | 115.34 | 116.15 | 114.8 | 115.61 | 115.61 | 2.355e+6 |
| 2026-04-29 | ALGN | 177.28 | 180.42 | 176.08 | 178.4 | 178.4 | 1.379e+6 |
| 2026-04-29 | APD | 303.35 | 304.63 | 298.4 | 302.5 | 302.5 | 984,187 |
| 2026-04-29 | BIO | 278.7 | 283.52 | 273.46 | 275.15 | 275.15 | 293,018 |
| 2026-04-29 | BX | 119.95 | 120.71 | 117.42 | 118.73 | 118.73 | 5.995e+6 |
| 2026-04-29 | ADI | 392 | 394.95 | 386.53 | 389.31 | 389.31 | 3.098e+6 |
| 2026-04-29 | CPT | 105.54 | 106.9 | 105.02 | 105.32 | 105.32 | 1.545e+6 |
| 2026-04-29 | DELL | 206.06 | 207.93 | 203.25 | 205.66 | 205.66 | 3.636e+6 |
| 2026-04-29 | DHR | 178.15 | 179.33 | 176.7 | 178.8 | 178.8 | 5.933e+6 |
| 2026-04-29 | ELV | 365.2 | 376.85 | 365.2 | 376.63 | 376.63 | 2.568e+6 |
| 2026-04-29 | EPAM | 112.38 | 113.45 | 110.93 | 112.91 | 112.91 | 1.715e+6 |
| 2026-04-29 | BXP | 58.47 | 59.13 | 56.9 | 57.6 | 57.6 | 2.099e+6 |
| 2026-04-29 | ES | 67.25 | 67.95 | 66.88 | 67.91 | 67.91 | 1.880e+6 |
| 2026-04-29 | F | 12.22 | 12.23 | 11.99 | 12.09 | 12.09 | 4.867e+7 |
| 2026-04-29 | GWW | 1,155.66 | 1,164.54 | 1,134.06 | 1,142.5 | 1,142.5 | 190,500 |
| 2026-04-29 | JBL | 334.01 | 334.92 | 327.32 | 333.78 | 333.78 | 701,800 |
| 2026-04-29 | JKHY | 153.36 | 154.32 | 152.55 | 153.75 | 153.75 | 734,321 |
| 2026-04-29 | LKQ | 30.73 | 30.77 | 30.15 | 30.3 | 30.3 | 3.624e+6 |
| 2026-04-29 | KEYS | 333.98 | 337.19 | 330.7 | 335.46 | 335.46 | 1.011e+6 |
| 2026-04-29 | KKR | 101.03 | 101.57 | 98.31 | 99.13 | 99.13 | 4.079e+6 |
| 2026-04-29 | KMX | 38.58 | 39.37 | 38.09 | 38.35 | 38.35 | 2.133e+6 |
| 2026-04-29 | LH | 258.91 | 261.17 | 252.38 | 257.14 | 257.14 | 1.209e+6 |
| 2026-04-29 | PNC | 220.48 | 222.33 | 217.79 | 218.71 | 218.71 | 1.627e+6 |