Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
1701–1750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-29 | ABNB | 136.25 | 140.36 | 135.95 | 140.28 | 140.28 | 3.487e+6 |
| 2026-04-29 | NSC | 314.68 | 315.59 | 310.23 | 310.78 | 310.78 | 948,934 |
| 2026-04-29 | ALLE | 138.66 | 139.67 | 135.53 | 137.37 | 137.37 | 1.582e+6 |
| 2026-04-29 | AMTM | 25.92 | 26.04 | 25.13 | 25.34 | 25.34 | 1.501e+6 |
| 2026-04-29 | AXON | 404.5 | 406.31 | 380.33 | 400.54 | 400.54 | 1.193e+6 |
| 2026-04-29 | BBWI | 19.13 | 19.13 | 18.07 | 18.33 | 18.33 | 4.615e+6 |
| 2026-04-29 | COF | 191.05 | 192.59 | 188.86 | 190.02 | 190.02 | 3.310e+6 |
| 2026-04-29 | COTY | 2.43 | 2.46 | 2.36 | 2.37 | 2.37 | 5.696e+6 |
| 2026-04-29 | CSCO | 87.32 | 89.63 | 86.84 | 89.57 | 89.57 | 1.543e+7 |
| 2026-04-29 | ADBE | 240.97 | 243.62 | 238.67 | 243.57 | 243.57 | 2.665e+6 |
| 2026-04-29 | DASH | 169.44 | 169.88 | 164.08 | 169.33 | 169.33 | 3.864e+6 |
| 2026-04-29 | DD | 45.19 | 45.58 | 44.32 | 44.44 | 44.44 | 2.611e+6 |
| 2026-04-29 | DOC | 15.86 | 16.12 | 15.86 | 15.91 | 15.91 | 7.909e+6 |
| 2026-04-29 | HWM | 240.9 | 241.69 | 234.51 | 236.42 | 236.42 | 2.699e+6 |
| 2026-04-29 | EG | 345.69 | 347.79 | 340.83 | 344.01 | 344.01 | 349,513 |
| 2026-04-29 | EME | 865.25 | 882.29 | 830.6 | 833.37 | 833.37 | 592,532 |
| 2026-04-29 | EMN | 72.15 | 72.38 | 69.91 | 70.42 | 70.42 | 1.040e+6 |
| 2026-04-29 | FANG | 201.43 | 204.75 | 200.65 | 204.2 | 204.2 | 2.136e+6 |
| 2026-04-29 | FDX | 390.78 | 395.47 | 383.02 | 388.59 | 388.59 | 1.317e+6 |
| 2026-04-29 | FOXA | 63.04 | 63.69 | 62.65 | 62.94 | 62.94 | 2.218e+6 |
| 2026-04-29 | FSLR | 197 | 197.98 | 187.2 | 190.61 | 190.61 | 1.671e+6 |
| 2026-04-29 | GDDY | 85.21 | 86.36 | 84.19 | 85.76 | 85.76 | 3.053e+6 |
| 2026-04-29 | GEHC | 62.15 | 62.9 | 58.75 | 59.49 | 59.49 | 2.348e+7 |
| 2026-04-29 | GPC | 104.06 | 104.84 | 102.85 | 103.28 | 103.28 | 1.107e+6 |
| 2026-04-29 | HOOD | 72.3 | 73.59 | 69.93 | 71.2 | 71.2 | 7.980e+7 |
| 2026-04-29 | MAS | 73.62 | 73.86 | 70.75 | 70.92 | 70.92 | 2.613e+6 |
| 2026-04-29 | IBM | 228.66 | 229.79 | 225.16 | 225.44 | 225.44 | 6.444e+6 |
| 2026-04-29 | ICE | 155 | 156.45 | 153.96 | 156.19 | 156.19 | 2.795e+6 |
| 2026-04-29 | KMX | 38.58 | 39.37 | 38.09 | 38.35 | 38.35 | 2.133e+6 |
| 2026-04-29 | LMT | 513.97 | 516 | 501.95 | 509.81 | 509.81 | 1.619e+6 |
| 2026-04-29 | LNC | 37.36 | 37.7 | 36.82 | 36.98 | 36.98 | 1.186e+6 |
| 2026-04-29 | LULU | 141.5 | 141.73 | 136.91 | 138.16 | 138.16 | 3.374e+6 |
| 2026-04-29 | CZR | 27.62 | 27.83 | 27.22 | 27.38 | 27.38 | 3.090e+6 |
| 2026-04-29 | MGM | 39.68 | 40.13 | 39.08 | 39.27 | 39.27 | 6.674e+6 |
| 2026-04-29 | MRSH | 170.62 | 171.49 | 169.49 | 170.83 | 170.83 | 2.167e+6 |
| 2026-04-29 | MSFT | 423.66 | 425.89 | 419.38 | 423.54 | 423.54 | 3.829e+7 |
| 2026-04-29 | MTCH | 36.77 | 37.19 | 36.67 | 36.97 | 36.97 | 2.379e+6 |
| 2026-04-29 | MUR | 40.5 | 41.53 | 40.01 | 41.47 | 41.47 | 1.512e+6 |
| 2026-04-29 | XRAY | 11.6 | 11.85 | 11.37 | 11.48 | 11.48 | 3.553e+6 |
| 2026-04-29 | NVR | 6,402.25 | 6,442.99 | 6,195.15 | 6,207.5 | 6,207.5 | 24,349 |
| 2026-04-29 | PENN | 18 | 18.18 | 17.6 | 17.82 | 17.82 | 3.938e+6 |
| 2026-04-29 | PH | 963.33 | 968.27 | 942.31 | 945.36 | 945.36 | 723,029 |
| 2026-04-29 | PSX | 163.96 | 175.88 | 163.81 | 172.24 | 172.24 | 3.757e+6 |
| 2026-04-29 | RIG | 6.92 | 6.97 | 6.74 | 6.96 | 6.96 | 3.626e+7 |
| 2026-04-29 | STI | 4.35 | 4.73 | 4.25 | 4.7 | 4.7 | 38,445 |
| 2026-04-29 | THC | 175.93 | 181.52 | 175.93 | 180.1 | 180.1 | 2.108e+6 |
| 2026-04-29 | TSLA | 375.4 | 376.4 | 370.04 | 372.8 | 372.8 | 4.538e+7 |
| 2026-04-29 | VLTO | 88.71 | 92.53 | 87.58 | 89.47 | 89.47 | 3.282e+6 |
| 2026-04-29 | WM | 225.98 | 230.93 | 223.17 | 230.31 | 230.31 | 2.645e+6 |
| 2026-04-29 | DVA | 149.61 | 153.7 | 149.35 | 151.99 | 151.99 | 822,325 |