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 | ERIE | 227.74 | 227.93 | 217.95 | 219.73 | 219.73 | 198,001 |
| 2026-04-29 | MS | 188.99 | 189.49 | 184.26 | 186.08 | 186.08 | 5.108e+6 |
| 2026-04-29 | MTB | 217.16 | 217.88 | 212.68 | 215.54 | 215.54 | 1.281e+6 |
| 2026-04-29 | MU | 526 | 531.02 | 508.8 | 518.46 | 518.46 | 3.625e+7 |
| 2026-04-29 | NDAQ | 91 | 91.44 | 90.29 | 91.27 | 91.27 | 2.485e+6 |
| 2026-04-29 | NOW | 89.06 | 89.3 | 87.1 | 88.89 | 88.89 | 1.865e+7 |
| 2026-04-29 | MCD | 291.3 | 292.51 | 289.3 | 290.08 | 290.08 | 3.493e+6 |
| 2026-04-29 | OI | 8.15 | 9.28 | 8 | 8.65 | 8.65 | 1.338e+7 |
| 2026-04-29 | OTIS | 76.58 | 76.91 | 75.16 | 76.14 | 76.14 | 3.505e+6 |
| 2026-04-29 | PAYX | 91.96 | 92.92 | 89.5 | 92.86 | 92.86 | 3.692e+6 |
| 2026-04-29 | POM | 0.3977 | 0.3977 | 0.35 | 0.3718 | 0.3718 | 341,300 |
| 2026-04-29 | PVH | 92.33 | 93.05 | 90.44 | 91 | 91 | 802,918 |
| 2026-04-29 | TTD | 23.59 | 24.51 | 23.45 | 24.37 | 24.37 | 2.033e+7 |
| 2026-04-29 | RSG | 208 | 208.73 | 205.13 | 208.31 | 208.31 | 1.385e+6 |
| 2026-04-29 | SPLS | 51.34 | 51.36 | 51.27 | 51.36 | 51.36 | 1,338 |
| 2026-04-29 | SW | 40.07 | 40.31 | 39.08 | 39.23 | 39.23 | 5.307e+6 |
| 2026-04-29 | TPR | 142.33 | 143.66 | 141.5 | 141.6 | 141.6 | 1.680e+6 |
| 2026-04-29 | TRIP | 10.69 | 11.26 | 10.69 | 11.18 | 11.18 | 2.355e+6 |
| 2026-04-29 | ZBH | 82.03 | 82.68 | 79.83 | 80.07 | 80.07 | 5.243e+6 |
| 2026-04-29 | TYL | 340 | 356.63 | 335.74 | 356.01 | 356.01 | 697,438 |
| 2026-04-29 | URI | 966.44 | 975.65 | 940.89 | 950.17 | 950.17 | 438,573 |
| 2026-04-29 | XYL | 117.79 | 118.39 | 114.15 | 115.4 | 115.4 | 2.661e+6 |
| 2026-04-29 | YUM | 158.53 | 163.54 | 158.53 | 159.84 | 159.84 | 3.177e+6 |
| 2026-04-29 | OGN | 13.32 | 13.34 | 13.28 | 13.32 | 13.32 | 1.721e+7 |
| 2026-04-29 | ABNB | 136.25 | 140.36 | 135.95 | 140.28 | 140.28 | 3.487e+6 |
| 2026-04-29 | HP | 39.51 | 40.84 | 39.15 | 40.79 | 40.79 | 1.080e+6 |
| 2026-04-29 | APD | 303.35 | 304.63 | 298.4 | 302.5 | 302.5 | 984,187 |
| 2026-04-29 | AYI | 285.29 | 291.68 | 283.33 | 286.01 | 286.01 | 317,307 |
| 2026-04-29 | BAC | 52.43 | 53.02 | 51.83 | 52.88 | 52.88 | 2.625e+7 |
| 2026-04-29 | BSX | 57.71 | 57.83 | 56.17 | 57.15 | 57.15 | 2.067e+7 |
| 2026-04-29 | CCI | 85.64 | 87.06 | 85.64 | 85.87 | 85.87 | 2.884e+6 |
| 2026-04-29 | ACN | 176.57 | 180.48 | 175.57 | 180.26 | 180.26 | 5.172e+6 |
| 2026-04-29 | DG | 115.91 | 116.26 | 112.76 | 114.13 | 114.13 | 2.975e+6 |
| 2026-04-29 | DIS | 100.94 | 101.48 | 100.6 | 101.3 | 101.3 | 5.534e+6 |
| 2026-04-29 | DUK | 126.22 | 126.85 | 125.27 | 125.43 | 125.43 | 2.322e+6 |
| 2026-04-29 | EL | 75.86 | 76.86 | 75.45 | 75.69 | 75.69 | 3.165e+6 |
| 2026-04-29 | EOG | 137.54 | 139.2 | 136.53 | 139.12 | 139.12 | 3.100e+6 |
| 2026-04-29 | CINF | 164.96 | 166.1 | 161.74 | 163.22 | 163.22 | 495,143 |
| 2026-04-29 | ETSY | 67 | 70.88 | 66.37 | 69.6 | 69.6 | 8.898e+6 |
| 2026-04-29 | FITB | 50.38 | 50.67 | 49.53 | 49.79 | 49.79 | 4.321e+6 |
| 2026-04-29 | FIX | 1,719.52 | 1,755.66 | 1,712.53 | 1,723.46 | 1,723.46 | 353,946 |
| 2026-04-29 | GLW | 155.53 | 155.53 | 148.17 | 151.9 | 151.9 | 1.374e+7 |
| 2026-04-29 | HOG | 23.34 | 23.71 | 23.34 | 23.62 | 23.62 | 2.682e+6 |
| 2026-04-29 | MAR | 356.68 | 356.68 | 348.36 | 353.25 | 353.25 | 1.250e+6 |
| 2026-04-29 | HUM | 217.19 | 244.55 | 213.9 | 243.12 | 243.12 | 4.028e+6 |
| 2026-04-29 | KVUE | 17.26 | 17.39 | 16.85 | 17.03 | 17.03 | 1.325e+7 |
| 2026-04-29 | LEG | 11.07 | 11.17 | 10.69 | 10.78 | 10.78 | 2.796e+6 |
| 2026-04-29 | LUMN | 8.63 | 8.82 | 8.55 | 8.69 | 8.69 | 8.329e+6 |
| 2026-04-29 | PYPL | 49.41 | 51.87 | 49.22 | 50.94 | 50.94 | 1.853e+7 |