Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

201–250 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-05-01	MGM	38.72	39.38	37.72	38.5	38.5	6.756e+6
2026-05-01	TEL	210.51	210.51	204.24	206.63	206.63	2.728e+6
2026-05-01	MNST	77.32	78.34	76.76	77.12	77.12	3.271e+6
2026-05-01	MRSH	168.94	171.03	166	166.18	166.18	2.482e+6
2026-05-01	MSI	440.99	441.95	435.88	435.9	435.9	618,133
2026-05-01	NBR	101.13	103.21	100.51	100.97	100.97	298,800
2026-05-01	NCLH	18.15	19.12	18.04	18.81	18.81	3.170e+7
2026-05-01	NE	50.52	50.96	49.39	50.54	50.54	2.020e+6
2026-05-01	NKTR	85.31	87.58	84.29	86.46	86.46	690,055
2026-05-01	NRG	154.82	156.99	152.15	153.37	153.37	2.381e+6
2026-05-01	NUE	226	227.96	224.21	226.04	226.04	1.228e+6
2026-05-01	NVR	6,338.89	6,340.2	6,151.52	6,154.14	6,154.14	19,800
2026-05-01	NWS	30.77	30.84	30.34	30.41	30.41	909,700
2026-05-01	MKC	51	51.3	49.98	50.24	50.24	2.913e+6
2026-05-01	ORCL	166.42	174.3	166.15	171.83	171.83	2.632e+7
2026-05-01	PNC	223.23	223.67	220.7	220.71	220.71	1.029e+6
2026-05-01	POM	0.3722	0.392	0.3622	0.3801	0.3801	95,633
2026-05-01	POOL	211.99	211.99	206.02	206.55	206.55	467,010
2026-05-01	PPL	37.59	38.22	37.5	37.6	37.6	1.152e+7
2026-05-01	PRU	98.5	99.38	97.44	98.62	98.62	1.896e+6
2026-05-01	PVH	92.44	93.34	91.05	91.64	91.64	627,200
2026-05-01	SE	86.03	86.61	85.32	86.2	86.2	2.655e+6
2026-05-01	SJM	97.35	97.56	95.32	95.91	95.91	1.087e+6
2026-05-01	SLB	56.43	57.2	56	56.92	56.92	9.711e+6
2026-05-01	SNA	385.21	385.38	377.75	377.81	377.81	306,911
2026-05-01	SNDK	1,059.02	1,189.24	1,048	1,187	1,187	2.313e+7
2026-05-01	SOLV	66.94	67.52	66.36	66.63	66.63	1.345e+6
2026-05-01	SPGI	435.46	438.88	425.6	426.06	426.06	1.058e+6
2026-05-01	SPLS	52.42	52.42	52.14	52.14	52.14	900
2026-05-01	SRE	95.2	96.06	94.39	94.67	94.67	2.604e+6
2026-05-01	STLD	228.58	230.94	225.9	229.27	229.27	941,209
2026-05-01	STX	667.01	728	663.3	726.93	726.93	7.379e+6
2026-05-01	STZ	157.33	157.73	152.54	152.82	152.82	1.504e+6
2026-05-01	SW	38.51	39.54	38.51	38.98	38.98	6.018e+6
2026-05-01	SWK	78.61	79.7	77.9	78.53	78.53	2.182e+6
2026-05-01	SYF	76.24	76.41	75.36	75.45	75.45	3.004e+6
2026-05-01	TDC	26.99	28.23	26.92	27.96	27.96	1.945e+6
2026-05-01	TDY	648.15	648.15	634.2	640.33	640.33	226,400
2026-05-01	WY	24.98	25.05	23.99	23.99	23.99	7.385e+6
2026-05-01	TER	343.28	353.87	336.52	345.29	345.29	2.877e+6
2026-05-01	TFC	50.64	50.85	50.22	50.4	50.4	4.847e+6
2026-05-01	TGT	128.59	130.08	127.59	127.68	127.68	3.729e+6
2026-05-01	TJX	156.6	157.77	155.49	156.32	156.32	4.126e+6
2026-05-01	TMO	480	481.83	468.1	469.21	469.21	1.425e+6
2026-05-01	TMUS	197.39	198.28	195.39	196.06	196.06	3.451e+6
2026-05-01	TSCO	35.12	35.27	33.65	33.83	33.83	1.435e+7
2026-05-01	TSLA	382.49	397.82	378.8	390.82	390.82	6.534e+7
2026-05-01	TTD	24.31	24.87	24.02	24.24	24.24	1.703e+7
2026-05-01	WEC	116.89	118.2	116.44	116.46	116.46	1.886e+6
2026-05-01	ON	100.89	103.32	99.7	103.03	103.03	9.700e+6

← anterior siguiente →