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 | MCK | 836.33 | 841.85 | 829.66 | 835 | 835 | 813,256 |
| 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 | MHK | 108.29 | 108.64 | 106 | 106.3 | 106.3 | 882,542 |
| 2026-04-28 | MKTX | 161.15 | 161.89 | 156.89 | 157.62 | 157.62 | 380,000 |
| 2026-04-28 | MO | 67 | 68.12 | 66.82 | 67.8 | 67.8 | 1.026e+7 |
| 2026-04-28 | MRK | 111.52 | 111.91 | 109.71 | 110.03 | 110.03 | 7.158e+6 |
| 2026-04-28 | MSFT | 423.65 | 428.99 | 420.99 | 428.32 | 428.32 | 3.044e+7 |
| 2026-04-28 | NBR | 91.56 | 95.11 | 90.5 | 93.62 | 93.62 | 503,230 |
| 2026-04-28 | NCLH | 17.99 | 18.29 | 17.77 | 17.79 | 17.79 | 1.662e+7 |
| 2026-04-28 | NUE | 220.15 | 227.48 | 214.13 | 225.11 | 225.11 | 3.585e+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 | MDLZ | 58.11 | 58.61 | 57.6 | 58.54 | 58.54 | 1.161e+7 |
| 2026-04-28 | PEP | 156.8 | 158.11 | 155.32 | 156.29 | 156.29 | 5.174e+6 |
| 2026-04-28 | PFE | 27.08 | 27.13 | 25.89 | 26.05 | 26.05 | 5.808e+7 |
| 2026-04-28 | PGR | 204.37 | 204.76 | 200.93 | 203.03 | 203.03 | 1.879e+6 |
| 2026-04-28 | PH | 970.75 | 975.45 | 959.55 | 960.09 | 960.09 | 525,239 |
| 2026-04-28 | PNC | 223.18 | 223.92 | 220.22 | 220.89 | 220.89 | 1.686e+6 |
| 2026-04-28 | POM | 0.348 | 0.44 | 0.281 | 0.4196 | 0.4196 | 8.325e+6 |
| 2026-04-28 | POOL | 223.81 | 224.3 | 213.39 | 214.68 | 214.68 | 978,848 |
| 2026-04-28 | PWR | 623.7 | 637.82 | 614.52 | 630.94 | 630.94 | 1.304e+6 |
| 2026-04-28 | RF | 28.63 | 28.73 | 28.33 | 28.33 | 28.33 | 6.960e+6 |
| 2026-04-28 | RIG | 6.57 | 6.85 | 6.46 | 6.79 | 6.79 | 5.735e+7 |
| 2026-04-28 | RMD | 221.19 | 221.74 | 214.67 | 216.5 | 216.5 | 1.547e+6 |
| 2026-04-28 | RTX | 174.52 | 175.06 | 171.62 | 174.95 | 174.95 | 6.116e+6 |
| 2026-04-28 | SATS | 120.46 | 124.44 | 119.2 | 123.7 | 123.7 | 3.313e+6 |
| 2026-04-28 | SCHW | 90.98 | 91.58 | 89.86 | 90.51 | 90.51 | 9.259e+6 |
| 2026-04-28 | SEDG | 46.05 | 47.27 | 44.1 | 44.29 | 44.29 | 2.283e+6 |
| 2026-04-28 | SIG | 88.08 | 88.52 | 85.64 | 87.09 | 87.09 | 498,321 |
| 2026-04-28 | SNDK | 1,027.6 | 1,054.22 | 980.28 | 1,002.35 | 1,002.35 | 1.412e+7 |
| 2026-04-28 | SO | 93.84 | 94.23 | 93.19 | 93.63 | 93.63 | 3.950e+6 |
| 2026-04-28 | STLD | 224.86 | 228.17 | 220.81 | 226.96 | 226.96 | 1.190e+6 |
| 2026-04-28 | T | 25.94 | 26.31 | 25.88 | 26.06 | 26.06 | 3.038e+7 |
| 2026-04-28 | TDC | 26.58 | 27.3 | 25.68 | 25.78 | 25.78 | 1.423e+6 |
| 2026-04-28 | UPS | 102.27 | 104.2 | 98.79 | 102.22 | 102.22 | 1.254e+7 |
| 2026-04-28 | URI | 960.57 | 972 | 953.67 | 960.74 | 960.74 | 540,666 |
| 2026-04-28 | VAL | 98.5 | 102.3 | 96.78 | 101.97 | 101.97 | 1.882e+6 |
| 2026-04-28 | ZTS | 117.23 | 118.29 | 116.08 | 116.65 | 116.65 | 2.973e+6 |
| 2026-04-28 | VFC | 19.43 | 19.6 | 18.56 | 18.71 | 18.71 | 8.037e+6 |
| 2026-04-28 | VNT | 36.12 | 36.2 | 35.26 | 35.41 | 35.41 | 744,171 |
| 2026-04-28 | VRSN | 270.14 | 273.53 | 268.4 | 269.68 | 269.68 | 771,300 |
| 2026-04-28 | VRT | 307.2 | 314.51 | 293.88 | 305.03 | 305.03 | 8.218e+6 |
| 2026-04-28 | VRTX | 431.25 | 431.77 | 426.68 | 430.14 | 430.14 | 808,540 |
| 2026-04-28 | VTR | 84.72 | 88 | 84.72 | 87.57 | 87.57 | 6.573e+6 |
| 2026-04-28 | VTRS | 14.76 | 14.94 | 14.56 | 14.71 | 14.71 | 1.090e+7 |
| 2026-04-28 | VZ | 47.99 | 48.18 | 46.6 | 47.24 | 47.24 | 2.837e+7 |
| 2026-04-28 | XOM | 150.5 | 151.28 | 148.81 | 149.54 | 149.54 | 1.517e+7 |
| 2026-04-28 | ZION | 62.66 | 63.02 | 62.42 | 62.7 | 62.7 | 1.455e+6 |
| 2026-04-28 | PCAR | 127.9 | 127.9 | 118.05 | 119.24 | 119.24 | 6.219e+6 |