Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
1951–2000 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 | VEEV | 161.68 | 164.42 | 157.88 | 158.49 | 158.49 | 1.832e+6 |
| 2026-04-28 | MET | 77.69 | 78.52 | 77.21 | 77.69 | 77.69 | 2.979e+6 |
| 2026-04-28 | MKTX | 161.15 | 161.89 | 156.89 | 157.62 | 157.62 | 380,000 |
| 2026-04-28 | MOS | 23.26 | 23.37 | 22.51 | 22.96 | 22.96 | 9.590e+6 |
| 2026-04-28 | MPC | 229.17 | 232.85 | 226.22 | 231.71 | 231.71 | 1.925e+6 |
| 2026-04-28 | MS | 190.28 | 191.62 | 187.65 | 189.34 | 189.34 | 4.107e+6 |
| 2026-04-28 | NDAQ | 90.71 | 91.51 | 89.64 | 91.31 | 91.31 | 5.002e+6 |
| 2026-04-28 | NEM | 113.93 | 113.93 | 109.22 | 109.9 | 109.9 | 9.792e+6 |
| 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 | NKTR | 85.79 | 88 | 82.72 | 83.81 | 83.81 | 1.199e+6 |
| 2026-04-28 | NOC | 581.96 | 582.99 | 570.66 | 577.82 | 577.82 | 585,908 |
| 2026-04-28 | MDLZ | 58.11 | 58.61 | 57.6 | 58.54 | 58.54 | 1.161e+7 |
| 2026-04-28 | OTIS | 77.68 | 78.2 | 76.83 | 76.89 | 76.89 | 3.931e+6 |
| 2026-04-28 | OXY | 58.1 | 59 | 57.92 | 58.61 | 58.61 | 1.273e+7 |
| 2026-04-28 | PANW | 184.11 | 186 | 180.74 | 180.99 | 180.99 | 6.452e+6 |
| 2026-04-28 | PAYC | 125.91 | 127.6 | 123.72 | 124.82 | 124.82 | 539,009 |
| 2026-04-28 | PG | 150.03 | 151.19 | 148.43 | 149.17 | 149.17 | 7.966e+6 |
| 2026-04-28 | PGR | 204.37 | 204.76 | 200.93 | 203.03 | 203.03 | 1.879e+6 |
| 2026-04-28 | PHM | 128.74 | 129.43 | 124.23 | 124.93 | 124.93 | 1.561e+6 |
| 2026-04-28 | PLD | 141.42 | 142.15 | 139.8 | 141.53 | 141.53 | 4.047e+6 |
| 2026-04-28 | PNW | 102.64 | 102.77 | 101.52 | 102.21 | 102.21 | 1.147e+6 |
| 2026-04-28 | POM | 0.348 | 0.44 | 0.281 | 0.4196 | 0.4196 | 8.325e+6 |
| 2026-04-28 | PRGO | 11.54 | 11.7 | 11.38 | 11.51 | 11.51 | 1.734e+6 |
| 2026-04-28 | PSX | 165.56 | 166 | 163.37 | 163.94 | 163.94 | 2.829e+6 |
| 2026-04-28 | R | 248.33 | 248.57 | 244.41 | 246.73 | 246.73 | 585,737 |
| 2026-04-28 | RCL | 255.86 | 259.97 | 254.28 | 255.89 | 255.89 | 2.130e+6 |
| 2026-04-28 | REG | 80.68 | 80.72 | 79.88 | 80.31 | 80.31 | 1.738e+6 |
| 2026-04-28 | RIG | 6.57 | 6.85 | 6.46 | 6.79 | 6.79 | 5.735e+7 |
| 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 | SNPS | 497 | 498 | 479 | 483.89 | 483.89 | 1.549e+6 |
| 2026-04-28 | SOLS | 80.46 | 80.97 | 77.03 | 79.71 | 79.71 | 2.147e+6 |
| 2026-04-28 | STLD | 224.86 | 228.17 | 220.81 | 226.96 | 226.96 | 1.190e+6 |
| 2026-04-28 | STT | 154.69 | 155.46 | 151.92 | 152.48 | 152.48 | 1.690e+6 |
| 2026-04-28 | SYK | 331.39 | 332.27 | 320.12 | 321.43 | 321.43 | 2.018e+6 |
| 2026-04-28 | TDY | 652.94 | 659.49 | 641.71 | 641.89 | 641.89 | 365,100 |
| 2026-04-28 | ZION | 62.66 | 63.02 | 62.42 | 62.7 | 62.7 | 1.455e+6 |
| 2026-04-28 | VLO | 240.05 | 240.84 | 236.98 | 239.13 | 239.13 | 2.528e+6 |
| 2026-04-28 | VLTO | 87.75 | 88.13 | 85.46 | 85.6 | 85.6 | 2.802e+6 |
| 2026-04-28 | VST | 162.5 | 163.32 | 158.72 | 161.12 | 161.12 | 5.206e+6 |
| 2026-04-28 | VZ | 47.99 | 48.18 | 46.6 | 47.24 | 47.24 | 2.837e+7 |
| 2026-04-28 | WDAY | 120.31 | 123.37 | 119.74 | 121.18 | 121.18 | 3.716e+6 |
| 2026-04-28 | WDC | 384.18 | 396.33 | 374.02 | 390.99 | 390.99 | 7.286e+6 |
| 2026-04-28 | WRB | 67 | 67.46 | 66.57 | 67.12 | 67.12 | 1.879e+6 |
| 2026-04-28 | WTW | 291.33 | 293.54 | 288.12 | 290.88 | 290.88 | 703,000 |
| 2026-04-28 | WYNN | 104.67 | 106.96 | 103.98 | 105.92 | 105.92 | 1.084e+6 |
| 2026-04-28 | XRAY | 11.96 | 11.98 | 11.64 | 11.78 | 11.78 | 3.343e+6 |
| 2026-04-28 | OGN | 13.17 | 13.36 | 13.16 | 13.3 | 13.3 | 3.674e+7 |