Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
1801–1850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-29 | AAPL | 267.3 | 270.79 | 266.79 | 269.97 | 269.97 | 3.005e+7 |
| 2026-04-29 | AMZN | 257.99 | 265.91 | 257.7 | 263.04 | 263.04 | 7.237e+7 |
| 2026-04-29 | CDNS | 323.71 | 331.36 | 315.51 | 329.95 | 329.95 | 2.950e+6 |
| 2026-04-29 | COF | 191.05 | 192.59 | 188.86 | 190.02 | 190.02 | 3.310e+6 |
| 2026-04-29 | CTRA | 35 | 35.87 | 34.92 | 35.68 | 35.68 | 1.044e+7 |
| 2026-04-29 | DELL | 206.06 | 207.93 | 203.25 | 205.66 | 205.66 | 3.636e+6 |
| 2026-04-29 | DPZ | 339.87 | 341.12 | 326.54 | 332.31 | 332.31 | 1.627e+6 |
| 2026-04-29 | DTE | 148.09 | 149.07 | 146.92 | 147.03 | 147.03 | 1.133e+6 |
| 2026-04-29 | EXR | 139.97 | 142.36 | 138.82 | 140.53 | 140.53 | 1.988e+6 |
| 2026-04-29 | F | 12.22 | 12.23 | 11.99 | 12.09 | 12.09 | 4.867e+7 |
| 2026-04-29 | GDDY | 85.21 | 86.36 | 84.19 | 85.76 | 85.76 | 3.053e+6 |
| 2026-04-29 | HD | 325.66 | 325.84 | 319.05 | 322.81 | 322.81 | 4.150e+6 |
| 2026-04-29 | JEF | 47.52 | 48.27 | 46.4 | 47.1 | 47.1 | 2.482e+6 |
| 2026-04-29 | LIN | 508.2 | 509 | 503.46 | 504.71 | 504.71 | 1.440e+6 |
| 2026-04-29 | PNC | 220.48 | 222.33 | 217.79 | 218.71 | 218.71 | 1.627e+6 |
| 2026-04-29 | WELL | 213.79 | 218.84 | 210.69 | 211.37 | 211.37 | 3.651e+6 |
| 2026-04-29 | TYL | 340 | 356.63 | 335.74 | 356.01 | 356.01 | 697,438 |
| 2026-04-29 | TJX | 155.5 | 156.13 | 154.64 | 155.56 | 155.56 | 3.546e+6 |
| 2026-04-29 | THC | 175.93 | 181.52 | 175.93 | 180.1 | 180.1 | 2.108e+6 |
| 2026-04-29 | SNPS | 480 | 481.62 | 471.7 | 481.22 | 481.22 | 1.160e+6 |
| 2026-04-29 | RCL | 254.35 | 258.13 | 250.38 | 254.01 | 254.01 | 4.314e+6 |
| 2026-04-29 | NTRS | 167.09 | 168 | 162.89 | 164.83 | 164.83 | 2.124e+6 |
| 2026-04-29 | NXPI | 281.41 | 292.85 | 278.07 | 289.25 | 289.25 | 1.071e+7 |
| 2026-04-29 | PCAR | 119.23 | 121.32 | 117.5 | 117.77 | 117.77 | 3.403e+6 |
| 2026-04-28 | XYL | 125.01 | 125.01 | 117.18 | 117.91 | 117.91 | 3.361e+6 |
| 2026-04-28 | NFLX | 91.5 | 92.34 | 90.02 | 92.27 | 92.27 | 3.342e+7 |
| 2026-04-28 | PENN | 17.75 | 18.25 | 17.63 | 18 | 18 | 3.949e+6 |
| 2026-04-28 | PEP | 156.8 | 158.11 | 155.32 | 156.29 | 156.29 | 5.174e+6 |
| 2026-04-28 | PG | 150.03 | 151.19 | 148.43 | 149.17 | 149.17 | 7.966e+6 |
| 2026-04-28 | PNC | 223.18 | 223.92 | 220.22 | 220.89 | 220.89 | 1.686e+6 |
| 2026-04-28 | RIG | 6.57 | 6.85 | 6.46 | 6.79 | 6.79 | 5.735e+7 |
| 2026-04-28 | SCHW | 90.98 | 91.58 | 89.86 | 90.51 | 90.51 | 9.259e+6 |
| 2026-04-28 | SIG | 88.08 | 88.52 | 85.64 | 87.09 | 87.09 | 498,321 |
| 2026-04-28 | SJM | 95.53 | 97.42 | 93.74 | 96.97 | 96.97 | 3.772e+6 |
| 2026-04-28 | MSI | 432.39 | 435.61 | 430.48 | 434.74 | 434.74 | 882,607 |
| 2026-04-28 | STE | 223.99 | 224.91 | 218.23 | 219.75 | 219.75 | 492,200 |
| 2026-04-28 | NEE | 95.87 | 96.62 | 95.15 | 96.51 | 96.51 | 7.245e+6 |
| 2026-04-28 | NDAQ | 90.71 | 91.51 | 89.64 | 91.31 | 91.31 | 5.002e+6 |
| 2026-04-28 | TMUS | 185.17 | 187.25 | 184.21 | 186.72 | 186.72 | 1.109e+7 |
| 2026-04-28 | TPR | 146.02 | 147.74 | 143.45 | 143.84 | 143.84 | 1.700e+6 |
| 2026-04-28 | TRIP | 11.19 | 11.2 | 10.82 | 10.86 | 10.86 | 2.054e+6 |
| 2026-04-28 | TSN | 64.3 | 64.41 | 63.02 | 64.11 | 64.11 | 2.356e+6 |
| 2026-04-28 | MTB | 219.21 | 221.02 | 216.69 | 217.52 | 217.52 | 953,400 |
| 2026-04-28 | UA | 6.25 | 6.32 | 6.15 | 6.19 | 6.19 | 1.818e+6 |
| 2026-04-28 | UDR | 34.77 | 36.27 | 34.77 | 36.21 | 36.21 | 4.311e+6 |
| 2026-04-28 | UPS | 102.27 | 104.2 | 98.79 | 102.22 | 102.22 | 1.254e+7 |
| 2026-04-28 | URBN | 71.99 | 72.85 | 69.33 | 69.79 | 69.79 | 696,200 |
| 2026-04-28 | MPWR | 1,527.32 | 1,537.74 | 1,488.03 | 1,504.08 | 1,504.08 | 637,836 |
| 2026-04-28 | XEL | 80.19 | 80.28 | 78.94 | 79.48 | 79.48 | 3.791e+6 |
| 2026-04-28 | MOS | 23.26 | 23.37 | 22.51 | 22.96 | 22.96 | 9.590e+6 |