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 | MCK | 836.33 | 841.85 | 829.66 | 835 | 835 | 813,256 |
| 2026-04-28 | TSLA | 374.68 | 382.29 | 372.54 | 376.02 | 376.02 | 5.086e+7 |
| 2026-04-28 | MMM | 144.69 | 145.32 | 143.01 | 145.28 | 145.28 | 3.727e+6 |
| 2026-04-28 | MOH | 180.29 | 189.99 | 179.76 | 185.46 | 185.46 | 2.149e+6 |
| 2026-04-28 | MOS | 23.26 | 23.37 | 22.51 | 22.96 | 22.96 | 9.590e+6 |
| 2026-04-28 | MRSH | 172.37 | 172.85 | 168.87 | 170.82 | 170.82 | 2.070e+6 |
| 2026-04-28 | MTB | 219.21 | 221.02 | 216.69 | 217.52 | 217.52 | 953,400 |
| 2026-04-28 | NBR | 91.56 | 95.11 | 90.5 | 93.62 | 93.62 | 503,230 |
| 2026-04-28 | NDAQ | 90.71 | 91.51 | 89.64 | 91.31 | 91.31 | 5.002e+6 |
| 2026-04-28 | NFLX | 91.5 | 92.34 | 90.02 | 92.27 | 92.27 | 3.342e+7 |
| 2026-04-28 | NI | 48.24 | 48.37 | 47.86 | 48.2 | 48.2 | 8.555e+6 |
| 2026-04-28 | NKE | 45.38 | 45.71 | 44.75 | 45.03 | 45.03 | 1.243e+7 |
| 2026-04-28 | NTAP | 108.69 | 109.48 | 107.24 | 108.28 | 108.28 | 1.837e+6 |
| 2026-04-28 | MLM | 609.53 | 616.63 | 600.02 | 614.04 | 614.04 | 607,448 |
| 2026-04-28 | NWS | 30.6 | 30.72 | 30.06 | 30.14 | 30.14 | 1.082e+6 |
| 2026-04-28 | OMC | 76.58 | 76.99 | 74.79 | 76.88 | 76.88 | 7.231e+6 |
| 2026-04-28 | PAYX | 90.21 | 91.11 | 89.02 | 89.83 | 89.83 | 3.007e+6 |
| 2026-04-28 | PBI | 15.65 | 15.85 | 15.49 | 15.72 | 15.72 | 3.747e+6 |
| 2026-04-28 | PCAR | 127.9 | 127.9 | 118.05 | 119.24 | 119.24 | 6.219e+6 |
| 2026-04-28 | PGR | 204.37 | 204.76 | 200.93 | 203.03 | 203.03 | 1.879e+6 |
| 2026-04-28 | PLD | 141.42 | 142.15 | 139.8 | 141.53 | 141.53 | 4.047e+6 |
| 2026-04-28 | PM | 163.28 | 166.27 | 162.5 | 165.89 | 165.89 | 4.067e+6 |
| 2026-04-28 | PRU | 96.4 | 97.45 | 95.94 | 96.91 | 96.91 | 2.323e+6 |
| 2026-04-28 | PSKY | 10.58 | 10.63 | 10.3 | 10.52 | 10.52 | 9.172e+6 |
| 2026-04-28 | ROK | 403.35 | 404.97 | 396.78 | 400.06 | 400.06 | 569,164 |
| 2026-04-28 | ROL | 56.23 | 56.29 | 55.19 | 55.55 | 55.55 | 2.051e+6 |
| 2026-04-28 | RTX | 174.52 | 175.06 | 171.62 | 174.95 | 174.95 | 6.116e+6 |
| 2026-04-28 | RVTY | 86.94 | 87.24 | 84.69 | 85.18 | 85.18 | 1.108e+6 |
| 2026-04-28 | SATS | 120.46 | 124.44 | 119.2 | 123.7 | 123.7 | 3.313e+6 |
| 2026-04-28 | SHW | 341.14 | 343.16 | 320.25 | 323.43 | 323.43 | 2.440e+6 |
| 2026-04-28 | SOLS | 80.46 | 80.97 | 77.03 | 79.71 | 79.71 | 2.147e+6 |
| 2026-04-28 | SPGI | 442.15 | 453.95 | 433.09 | 433.47 | 433.47 | 2.493e+6 |
| 2026-04-28 | STT | 154.69 | 155.46 | 151.92 | 152.48 | 152.48 | 1.690e+6 |
| 2026-04-28 | STX | 566.04 | 592.84 | 553.2 | 579.03 | 579.03 | 5.957e+6 |
| 2026-04-28 | SYF | 76.45 | 77.18 | 75.62 | 75.94 | 75.94 | 4.277e+6 |
| 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 | TKO | 187.03 | 187.18 | 183.41 | 184.58 | 184.58 | 828,600 |
| 2026-04-28 | XRAY | 11.96 | 11.98 | 11.64 | 11.78 | 11.78 | 3.343e+6 |
| 2026-04-28 | TTD | 23.04 | 23.69 | 22.91 | 23.23 | 23.23 | 1.084e+7 |
| 2026-04-28 | TTWO | 213.05 | 215.79 | 211.26 | 213.01 | 213.01 | 929,308 |
| 2026-04-28 | TYL | 343.77 | 349.73 | 340.22 | 340.46 | 340.46 | 576,812 |
| 2026-04-28 | UA | 6.25 | 6.32 | 6.15 | 6.19 | 6.19 | 1.818e+6 |
| 2026-04-28 | VFC | 19.43 | 19.6 | 18.56 | 18.71 | 18.71 | 8.037e+6 |
| 2026-04-28 | VMC | 291.21 | 291.99 | 286.49 | 290.88 | 290.88 | 1.296e+6 |
| 2026-04-28 | VNO | 30 | 30.42 | 29.57 | 30.3 | 30.3 | 1.441e+6 |
| 2026-04-28 | VRSK | 178.29 | 180.41 | 175.25 | 176.66 | 176.66 | 2.484e+6 |
| 2026-04-28 | WMB | 72.18 | 73.5 | 72.07 | 73.04 | 73.04 | 6.302e+6 |
| 2026-04-28 | WY | 25.19 | 25.36 | 24.74 | 24.82 | 24.82 | 3.988e+6 |
| 2026-04-28 | NVR | 6,514.2 | 6,517.81 | 6,400.09 | 6,442.36 | 6,442.36 | 18,917 |