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 | ULTA | 541 | 544.12 | 534.36 | 538.15 | 538.15 | 412,658 |
| 2026-04-28 | MO | 67 | 68.12 | 66.82 | 67.8 | 67.8 | 1.026e+7 |
| 2026-04-28 | MPC | 229.17 | 232.85 | 226.22 | 231.71 | 231.71 | 1.925e+6 |
| 2026-04-28 | MSFT | 423.65 | 428.99 | 420.99 | 428.32 | 428.32 | 3.044e+7 |
| 2026-04-28 | MSI | 432.39 | 435.61 | 430.48 | 434.74 | 434.74 | 882,607 |
| 2026-04-28 | MUR | 40.05 | 40.19 | 39.35 | 39.69 | 39.69 | 824,267 |
| 2026-04-28 | NSC | 319.62 | 319.8 | 314.3 | 315.35 | 315.35 | 933,201 |
| 2026-04-28 | NTRS | 168.5 | 169.23 | 165.1 | 166.9 | 166.9 | 1.209e+6 |
| 2026-04-28 | NWS | 30.6 | 30.72 | 30.06 | 30.14 | 30.14 | 1.082e+6 |
| 2026-04-28 | OXY | 58.1 | 59 | 57.92 | 58.61 | 58.61 | 1.273e+7 |
| 2026-04-28 | PLTR | 142.3 | 143.85 | 140.42 | 141.18 | 141.18 | 2.476e+7 |
| 2026-04-28 | PM | 163.28 | 166.27 | 162.5 | 165.89 | 165.89 | 4.067e+6 |
| 2026-04-28 | MKC | 51.22 | 51.81 | 50.63 | 51.14 | 51.14 | 3.045e+6 |
| 2026-04-28 | PSA | 310.41 | 311.24 | 295.68 | 297.14 | 297.14 | 1.649e+6 |
| 2026-04-28 | PTC | 138.42 | 139.34 | 136.43 | 137.11 | 137.11 | 1.421e+6 |
| 2026-04-28 | PWR | 623.7 | 637.82 | 614.52 | 630.94 | 630.94 | 1.304e+6 |
| 2026-04-28 | QRVO | 85.71 | 86.3 | 84.79 | 84.87 | 84.87 | 675,683 |
| 2026-04-28 | REG | 80.68 | 80.72 | 79.88 | 80.31 | 80.31 | 1.738e+6 |
| 2026-04-28 | RJF | 155.42 | 158.48 | 154.93 | 155.69 | 155.69 | 1.760e+6 |
| 2026-04-28 | RL | 371.11 | 373.36 | 364.52 | 366.87 | 366.87 | 370,301 |
| 2026-04-28 | ROK | 403.35 | 404.97 | 396.78 | 400.06 | 400.06 | 569,164 |
| 2026-04-28 | ROP | 356.85 | 361.14 | 352.75 | 354.12 | 354.12 | 1.234e+6 |
| 2026-04-28 | RSG | 209.25 | 209.59 | 206.92 | 208.15 | 208.15 | 2.079e+6 |
| 2026-04-28 | SIG | 88.08 | 88.52 | 85.64 | 87.09 | 87.09 | 498,321 |
| 2026-04-28 | SLB | 55.85 | 56.76 | 55.41 | 55.65 | 55.65 | 1.362e+7 |
| 2026-04-28 | SNDK | 1,027.6 | 1,054.22 | 980.28 | 1,002.35 | 1,002.35 | 1.412e+7 |
| 2026-04-28 | SWKS | 61.43 | 62.35 | 60.76 | 60.98 | 60.98 | 2.773e+6 |
| 2026-04-28 | SYF | 76.45 | 77.18 | 75.62 | 75.94 | 75.94 | 4.277e+6 |
| 2026-04-28 | SYK | 331.39 | 332.27 | 320.12 | 321.43 | 321.43 | 2.018e+6 |
| 2026-04-28 | TAP | 43.35 | 43.5 | 42.16 | 42.56 | 42.56 | 3.222e+6 |
| 2026-04-28 | TDY | 652.94 | 659.49 | 641.71 | 641.89 | 641.89 | 365,100 |
| 2026-04-28 | TGT | 129.3 | 129.77 | 125.78 | 125.95 | 125.95 | 3.728e+6 |
| 2026-04-28 | TMO | 471.99 | 473.02 | 464.12 | 470.22 | 470.22 | 2.243e+6 |
| 2026-04-28 | TRMB | 67.3 | 67.98 | 66.47 | 66.64 | 66.64 | 1.692e+6 |
| 2026-04-28 | TSCO | 36.03 | 36.38 | 35.26 | 35.59 | 35.59 | 9.747e+6 |
| 2026-04-28 | TT | 481.71 | 484.76 | 475.82 | 480.75 | 480.75 | 1.374e+6 |
| 2026-04-28 | TTD | 23.04 | 23.69 | 22.91 | 23.23 | 23.23 | 1.084e+7 |
| 2026-04-28 | ZBRA | 220.04 | 222.72 | 217.88 | 219.24 | 219.24 | 760,600 |
| 2026-04-28 | UNH | 356.84 | 369.63 | 355.72 | 366.77 | 366.77 | 1.060e+7 |
| 2026-04-28 | VEEV | 161.68 | 164.42 | 157.88 | 158.49 | 158.49 | 1.832e+6 |
| 2026-04-28 | VICI | 28.65 | 28.75 | 28.34 | 28.65 | 28.65 | 6.628e+6 |
| 2026-04-28 | VLO | 240.05 | 240.84 | 236.98 | 239.13 | 239.13 | 2.528e+6 |
| 2026-04-28 | WAT | 301.51 | 303.58 | 296.27 | 300.73 | 300.73 | 1.072e+6 |
| 2026-04-28 | WBD | 26.97 | 26.98 | 26.6 | 26.95 | 26.95 | 1.539e+7 |
| 2026-04-28 | WMB | 72.18 | 73.5 | 72.07 | 73.04 | 73.04 | 6.302e+6 |
| 2026-04-28 | WRB | 67 | 67.46 | 66.57 | 67.12 | 67.12 | 1.879e+6 |
| 2026-04-28 | XRAY | 11.96 | 11.98 | 11.64 | 11.78 | 11.78 | 3.343e+6 |
| 2026-04-28 | YUM | 156.28 | 158.35 | 155.07 | 156.46 | 156.46 | 3.014e+6 |
| 2026-04-28 | PNC | 223.18 | 223.92 | 220.22 | 220.89 | 220.89 | 1.686e+6 |