Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
1901–1950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-28 | MDLZ | 58.11 | 58.61 | 57.6 | 58.54 | 58.54 | 1.161e+7 |
| 2026-04-28 | UNH | 356.84 | 369.63 | 355.72 | 366.77 | 366.77 | 1.060e+7 |
| 2026-04-28 | MRNA | 48.79 | 48.93 | 46.75 | 47.14 | 47.14 | 3.644e+6 |
| 2026-04-28 | MSCI | 597.72 | 600.71 | 591.26 | 592.64 | 592.64 | 629,800 |
| 2026-04-28 | NAVI | 8.96 | 9.22 | 8.96 | 9.17 | 9.17 | 954,400 |
| 2026-04-28 | NBR | 91.56 | 95.11 | 90.5 | 93.62 | 93.62 | 503,230 |
| 2026-04-28 | NKTR | 85.79 | 88 | 82.72 | 83.81 | 83.81 | 1.199e+6 |
| 2026-04-28 | NVDA | 209.49 | 214.73 | 208.2 | 213.17 | 213.17 | 1.803e+8 |
| 2026-04-28 | NVR | 6,514.2 | 6,517.81 | 6,400.09 | 6,442.36 | 6,442.36 | 18,917 |
| 2026-04-28 | OKE | 87.95 | 89.29 | 87.13 | 88.73 | 88.73 | 4.891e+6 |
| 2026-04-28 | ORCL | 162.16 | 168.7 | 162.05 | 165.96 | 165.96 | 3.372e+7 |
| 2026-04-28 | OTIS | 77.68 | 78.2 | 76.83 | 76.89 | 76.89 | 3.931e+6 |
| 2026-04-28 | PAYC | 125.91 | 127.6 | 123.72 | 124.82 | 124.82 | 539,009 |
| 2026-04-28 | MPC | 229.17 | 232.85 | 226.22 | 231.71 | 231.71 | 1.925e+6 |
| 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 | PNR | 89 | 89.84 | 81.33 | 82.86 | 82.86 | 6.242e+6 |
| 2026-04-28 | PPL | 39.09 | 39.17 | 38.81 | 38.99 | 38.99 | 5.548e+6 |
| 2026-04-28 | PRGO | 11.54 | 11.7 | 11.38 | 11.51 | 11.51 | 1.734e+6 |
| 2026-04-28 | PSKY | 10.58 | 10.63 | 10.3 | 10.52 | 10.52 | 9.172e+6 |
| 2026-04-28 | RIG | 6.57 | 6.85 | 6.46 | 6.79 | 6.79 | 5.735e+7 |
| 2026-04-28 | ROK | 403.35 | 404.97 | 396.78 | 400.06 | 400.06 | 569,164 |
| 2026-04-28 | ROST | 227.68 | 227.94 | 223.82 | 225.52 | 225.52 | 1.278e+6 |
| 2026-04-28 | RRC | 42.97 | 43.21 | 42.69 | 42.94 | 42.94 | 2.019e+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 | SNA | 382.66 | 383.37 | 372.61 | 374.97 | 374.97 | 437,400 |
| 2026-04-28 | SPGI | 442.15 | 453.95 | 433.09 | 433.47 | 433.47 | 2.493e+6 |
| 2026-04-28 | SPLS | 51.42 | 51.43 | 51.26 | 51.4 | 51.4 | 6,801 |
| 2026-04-28 | SRE | 93.01 | 93.76 | 92.48 | 92.9 | 92.9 | 2.628e+6 |
| 2026-04-28 | STI | 4.44 | 4.44 | 4.13 | 4.33 | 4.33 | 35,672 |
| 2026-04-28 | SYF | 76.45 | 77.18 | 75.62 | 75.94 | 75.94 | 4.277e+6 |
| 2026-04-28 | T | 25.94 | 26.31 | 25.88 | 26.06 | 26.06 | 3.038e+7 |
| 2026-04-28 | TE | 5.25 | 5.25 | 4.88 | 4.9 | 4.9 | 1.325e+7 |
| 2026-04-28 | TER | 388.86 | 396.19 | 374.54 | 379.99 | 379.99 | 4.596e+6 |
| 2026-04-28 | TFC | 51.28 | 51.57 | 50.42 | 50.62 | 50.62 | 7.453e+6 |
| 2026-04-28 | TFX | 133.64 | 135.56 | 132.74 | 135.17 | 135.17 | 795,400 |
| 2026-04-28 | TRIP | 11.19 | 11.2 | 10.82 | 10.86 | 10.86 | 2.054e+6 |
| 2026-04-28 | YUM | 156.28 | 158.35 | 155.07 | 156.46 | 156.46 | 3.014e+6 |
| 2026-04-28 | URBN | 71.99 | 72.85 | 69.33 | 69.79 | 69.79 | 696,200 |
| 2026-04-28 | VLO | 240.05 | 240.84 | 236.98 | 239.13 | 239.13 | 2.528e+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 | VRT | 307.2 | 314.51 | 293.88 | 305.03 | 305.03 | 8.218e+6 |
| 2026-04-28 | WDAY | 120.31 | 123.37 | 119.74 | 121.18 | 121.18 | 3.716e+6 |
| 2026-04-28 | WMT | 129.1 | 129.53 | 126.54 | 127.35 | 127.35 | 1.634e+7 |
| 2026-04-28 | WST | 301.68 | 302.32 | 290.19 | 291.91 | 291.91 | 1.187e+6 |
| 2026-04-28 | XRAY | 11.96 | 11.98 | 11.64 | 11.78 | 11.78 | 3.343e+6 |
| 2026-04-28 | XYZ | 71.23 | 71.68 | 69.5 | 69.54 | 69.54 | 4.507e+6 |
| 2026-04-28 | PFG | 100.69 | 101.25 | 99.72 | 100.06 | 100.06 | 1.309e+6 |