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 | MAT | 14.82 | 15 | 14.63 | 14.79 | 14.79 | 5.213e+6 |
| 2026-04-28 | TXN | 266.14 | 269.32 | 262.9 | 263.66 | 263.66 | 8.369e+6 |
| 2026-04-28 | MKC | 51.22 | 51.81 | 50.63 | 51.14 | 51.14 | 3.045e+6 |
| 2026-04-28 | MLM | 609.53 | 616.63 | 600.02 | 614.04 | 614.04 | 607,448 |
| 2026-04-28 | MMM | 144.69 | 145.32 | 143.01 | 145.28 | 145.28 | 3.727e+6 |
| 2026-04-28 | MNST | 77.86 | 78.37 | 77.06 | 77.19 | 77.19 | 4.010e+6 |
| 2026-04-28 | MPWR | 1,527.32 | 1,537.74 | 1,488.03 | 1,504.08 | 1,504.08 | 637,836 |
| 2026-04-28 | MS | 190.28 | 191.62 | 187.65 | 189.34 | 189.34 | 4.107e+6 |
| 2026-04-28 | MSCI | 597.72 | 600.71 | 591.26 | 592.64 | 592.64 | 629,800 |
| 2026-04-28 | MTCH | 36.98 | 37.45 | 36.77 | 37.02 | 37.02 | 2.661e+6 |
| 2026-04-28 | NBR | 91.56 | 95.11 | 90.5 | 93.62 | 93.62 | 503,230 |
| 2026-04-28 | NE | 54.57 | 54.57 | 50.61 | 50.98 | 50.98 | 2.496e+6 |
| 2026-04-28 | NEM | 113.93 | 113.93 | 109.22 | 109.9 | 109.9 | 9.792e+6 |
| 2026-04-28 | MGM | 40.51 | 40.8 | 39.69 | 39.74 | 39.74 | 4.520e+6 |
| 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 | NVR | 6,514.2 | 6,517.81 | 6,400.09 | 6,442.36 | 6,442.36 | 18,917 |
| 2026-04-28 | ON | 95.01 | 96.78 | 92.44 | 93.3 | 93.3 | 1.151e+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 | PEG | 80.74 | 81.08 | 80.15 | 80.66 | 80.66 | 1.400e+6 |
| 2026-04-28 | PH | 970.75 | 975.45 | 959.55 | 960.09 | 960.09 | 525,239 |
| 2026-04-28 | PNW | 102.64 | 102.77 | 101.52 | 102.21 | 102.21 | 1.147e+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 | RF | 28.63 | 28.73 | 28.33 | 28.33 | 28.33 | 6.960e+6 |
| 2026-04-28 | RHI | 26.34 | 27.53 | 26.12 | 26.92 | 26.92 | 3.032e+6 |
| 2026-04-28 | ROK | 403.35 | 404.97 | 396.78 | 400.06 | 400.06 | 569,164 |
| 2026-04-28 | SATS | 120.46 | 124.44 | 119.2 | 123.7 | 123.7 | 3.313e+6 |
| 2026-04-28 | SJM | 95.53 | 97.42 | 93.74 | 96.97 | 96.97 | 3.772e+6 |
| 2026-04-28 | SRE | 93.01 | 93.76 | 92.48 | 92.9 | 92.9 | 2.628e+6 |
| 2026-04-28 | SYK | 331.39 | 332.27 | 320.12 | 321.43 | 321.43 | 2.018e+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 | TMO | 471.99 | 473.02 | 464.12 | 470.22 | 470.22 | 2.243e+6 |
| 2026-04-28 | TMUS | 185.17 | 187.25 | 184.21 | 186.72 | 186.72 | 1.109e+7 |
| 2026-04-28 | TRV | 307.87 | 311.58 | 305.86 | 310.02 | 310.02 | 1.200e+6 |
| 2026-04-28 | TTWO | 213.05 | 215.79 | 211.26 | 213.01 | 213.01 | 929,308 |
| 2026-04-28 | ZBRA | 220.04 | 222.72 | 217.88 | 219.24 | 219.24 | 760,600 |
| 2026-04-28 | TXT | 87.79 | 89.33 | 87.54 | 88.14 | 88.14 | 903,833 |
| 2026-04-28 | ULTA | 541 | 544.12 | 534.36 | 538.15 | 538.15 | 412,658 |
| 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 | VRSK | 178.29 | 180.41 | 175.25 | 176.66 | 176.66 | 2.484e+6 |
| 2026-04-28 | WSM | 192.76 | 194.21 | 186.48 | 187.4 | 187.4 | 818,400 |
| 2026-04-28 | XRX | 1.62 | 1.64 | 1.58 | 1.59 | 1.59 | 1.627e+6 |
| 2026-04-28 | XYL | 125.01 | 125.01 | 117.18 | 117.91 | 117.91 | 3.361e+6 |
| 2026-04-28 | ZBH | 87.6 | 88.64 | 81.35 | 82.8 | 82.8 | 9.824e+6 |
| 2026-04-28 | NRG | 156.08 | 158.77 | 154.25 | 154.34 | 154.34 | 2.172e+6 |