Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
1851–1900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-28 | MAT | 14.82 | 15 | 14.63 | 14.79 | 14.79 | 5.213e+6 |
| 2026-04-28 | URBN | 71.99 | 72.85 | 69.33 | 69.79 | 69.79 | 696,200 |
| 2026-04-28 | MCO | 463.83 | 469.52 | 456.44 | 456.9 | 456.9 | 1.282e+6 |
| 2026-04-28 | META | 674.24 | 678.18 | 665.63 | 671.34 | 671.34 | 1.061e+7 |
| 2026-04-28 | MKTX | 161.15 | 161.89 | 156.89 | 157.62 | 157.62 | 380,000 |
| 2026-04-28 | MTB | 219.21 | 221.02 | 216.69 | 217.52 | 217.52 | 953,400 |
| 2026-04-28 | MUR | 40.05 | 40.19 | 39.35 | 39.69 | 39.69 | 824,267 |
| 2026-04-28 | NDAQ | 90.71 | 91.51 | 89.64 | 91.31 | 91.31 | 5.002e+6 |
| 2026-04-28 | NDSN | 283.43 | 283.43 | 278.88 | 281.79 | 281.79 | 322,508 |
| 2026-04-28 | NKTR | 85.79 | 88 | 82.72 | 83.81 | 83.81 | 1.199e+6 |
| 2026-04-28 | NRG | 156.08 | 158.77 | 154.25 | 154.34 | 154.34 | 2.172e+6 |
| 2026-04-28 | NTRS | 168.5 | 169.23 | 165.1 | 166.9 | 166.9 | 1.209e+6 |
| 2026-04-28 | NVR | 6,514.2 | 6,517.81 | 6,400.09 | 6,442.36 | 6,442.36 | 18,917 |
| 2026-04-28 | MCHP | 85.3 | 86.71 | 83.53 | 83.84 | 83.84 | 1.322e+7 |
| 2026-04-28 | PANW | 184.11 | 186 | 180.74 | 180.99 | 180.99 | 6.452e+6 |
| 2026-04-28 | PCG | 16.51 | 16.59 | 16.2 | 16.26 | 16.26 | 2.382e+7 |
| 2026-04-28 | PEP | 156.8 | 158.11 | 155.32 | 156.29 | 156.29 | 5.174e+6 |
| 2026-04-28 | PH | 970.75 | 975.45 | 959.55 | 960.09 | 960.09 | 525,239 |
| 2026-04-28 | PKG | 214.14 | 224.57 | 210.46 | 222.59 | 222.59 | 1.558e+6 |
| 2026-04-28 | PM | 163.28 | 166.27 | 162.5 | 165.89 | 165.89 | 4.067e+6 |
| 2026-04-28 | POM | 0.348 | 0.44 | 0.281 | 0.4196 | 0.4196 | 8.325e+6 |
| 2026-04-28 | Q | 138.85 | 141.17 | 135.2 | 137.59 | 137.59 | 1.423e+6 |
| 2026-04-28 | QCOM | 145.08 | 151.5 | 144 | 150 | 150 | 2.292e+7 |
| 2026-04-28 | RCL | 255.86 | 259.97 | 254.28 | 255.89 | 255.89 | 2.130e+6 |
| 2026-04-28 | RL | 371.11 | 373.36 | 364.52 | 366.87 | 366.87 | 370,301 |
| 2026-04-28 | RMD | 221.19 | 221.74 | 214.67 | 216.5 | 216.5 | 1.547e+6 |
| 2026-04-28 | ROST | 227.68 | 227.94 | 223.82 | 225.52 | 225.52 | 1.278e+6 |
| 2026-04-28 | RTX | 174.52 | 175.06 | 171.62 | 174.95 | 174.95 | 6.116e+6 |
| 2026-04-28 | SPG | 203.26 | 204 | 200.63 | 202.75 | 202.75 | 1.410e+6 |
| 2026-04-28 | SPGI | 442.15 | 453.95 | 433.09 | 433.47 | 433.47 | 2.493e+6 |
| 2026-04-28 | STE | 223.99 | 224.91 | 218.23 | 219.75 | 219.75 | 492,200 |
| 2026-04-28 | TE | 5.25 | 5.25 | 4.88 | 4.9 | 4.9 | 1.325e+7 |
| 2026-04-28 | TGT | 129.3 | 129.77 | 125.78 | 125.95 | 125.95 | 3.728e+6 |
| 2026-04-28 | THC | 187.18 | 188.04 | 177.2 | 177.5 | 177.5 | 1.163e+6 |
| 2026-04-28 | TJX | 157.95 | 158.23 | 155.34 | 156.69 | 156.69 | 2.841e+6 |
| 2026-04-28 | TKO | 187.03 | 187.18 | 183.41 | 184.58 | 184.58 | 828,600 |
| 2026-04-28 | TRMB | 67.3 | 67.98 | 66.47 | 66.64 | 66.64 | 1.692e+6 |
| 2026-04-28 | UBER | 75.7 | 76.66 | 74.09 | 74.11 | 74.11 | 1.404e+7 |
| 2026-04-28 | XYL | 125.01 | 125.01 | 117.18 | 117.91 | 117.91 | 3.361e+6 |
| 2026-04-28 | VEEV | 161.68 | 164.42 | 157.88 | 158.49 | 158.49 | 1.832e+6 |
| 2026-04-28 | VFC | 19.43 | 19.6 | 18.56 | 18.71 | 18.71 | 8.037e+6 |
| 2026-04-28 | VICI | 28.65 | 28.75 | 28.34 | 28.65 | 28.65 | 6.628e+6 |
| 2026-04-28 | VLTO | 87.75 | 88.13 | 85.46 | 85.6 | 85.6 | 2.802e+6 |
| 2026-04-28 | WAB | 266.75 | 267.79 | 261.77 | 262.86 | 262.86 | 651,863 |
| 2026-04-28 | WMB | 72.18 | 73.5 | 72.07 | 73.04 | 73.04 | 6.302e+6 |
| 2026-04-28 | WMT | 129.1 | 129.53 | 126.54 | 127.35 | 127.35 | 1.634e+7 |
| 2026-04-28 | WSM | 192.76 | 194.21 | 186.48 | 187.4 | 187.4 | 818,400 |
| 2026-04-28 | WST | 301.68 | 302.32 | 290.19 | 291.91 | 291.91 | 1.187e+6 |
| 2026-04-28 | XEL | 80.19 | 80.28 | 78.94 | 79.48 | 79.48 | 3.791e+6 |
| 2026-04-28 | ON | 95.01 | 96.78 | 92.44 | 93.3 | 93.3 | 1.151e+7 |