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 | MET | 79.64 | 80.46 | 78.84 | 79.62 | 79.62 | 3.211e+6 |
| 2026-05-01 | T | 26.31 | 26.46 | 26.07 | 26.12 | 26.12 | 3.149e+7 |
| 2026-05-01 | MPC | 247.05 | 249.05 | 240.09 | 245.21 | 245.21 | 1.842e+6 |
| 2026-05-01 | MRSH | 168.94 | 171.03 | 166 | 166.18 | 166.18 | 2.482e+6 |
| 2026-05-01 | MS | 190.49 | 193.5 | 188.77 | 190.17 | 190.17 | 4.743e+6 |
| 2026-05-01 | MTD | 1,281.83 | 1,285.32 | 1,263.41 | 1,267.07 | 1,267.07 | 99,119 |
| 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 | NDAQ | 92.43 | 93.05 | 91.31 | 91.32 | 91.32 | 2.186e+6 |
| 2026-05-01 | NUE | 226 | 227.96 | 224.21 | 226.04 | 226.04 | 1.228e+6 |
| 2026-05-01 | OI | 9.17 | 9.54 | 8.91 | 9.49 | 9.49 | 4.234e+6 |
| 2026-05-01 | ON | 100.89 | 103.32 | 99.7 | 103.03 | 103.03 | 9.700e+6 |
| 2026-05-01 | PG | 147.87 | 149.28 | 146.46 | 147.26 | 147.26 | 6.815e+6 |
| 2026-05-01 | MHK | 108.24 | 109.7 | 99.88 | 99.93 | 99.93 | 1.860e+6 |
| 2026-05-01 | PNW | 102.85 | 103.92 | 102.51 | 102.63 | 102.63 | 1.556e+6 |
| 2026-05-01 | POM | 0.3722 | 0.392 | 0.3622 | 0.3801 | 0.3801 | 95,633 |
| 2026-05-01 | RSG | 211.05 | 211.7 | 206.36 | 206.56 | 206.56 | 1.243e+6 |
| 2026-05-01 | SBAC | 220.67 | 221.05 | 216.78 | 217.27 | 217.27 | 613,200 |
| 2026-05-01 | SCHW | 91.7 | 92.53 | 90.94 | 91.21 | 91.21 | 8.533e+6 |
| 2026-05-01 | SE | 86.03 | 86.61 | 85.32 | 86.2 | 86.2 | 2.655e+6 |
| 2026-05-01 | SEDG | 43.03 | 43.68 | 41.08 | 42.91 | 42.91 | 2.068e+6 |
| 2026-05-01 | SIG | 88.73 | 89.14 | 84.72 | 85.7 | 85.7 | 998,308 |
| 2026-05-01 | SLB | 56.43 | 57.2 | 56 | 56.92 | 56.92 | 9.711e+6 |
| 2026-05-01 | SLG | 42.45 | 43.07 | 42.3 | 42.85 | 42.85 | 827,700 |
| 2026-05-01 | SMCI | 27.64 | 28.3 | 26.88 | 27.09 | 27.09 | 2.504e+7 |
| 2026-05-01 | SO | 95.78 | 96.6 | 95.21 | 95.92 | 95.92 | 7.189e+6 |
| 2026-05-01 | SOLS | 81.78 | 82.89 | 80.26 | 80.59 | 80.59 | 1.328e+6 |
| 2026-05-01 | SPG | 203.82 | 203.82 | 201.39 | 202.44 | 202.44 | 1.014e+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 | STE | 217.79 | 218.34 | 214.4 | 214.4 | 214.4 | 678,936 |
| 2026-05-01 | STI | 4.55 | 4.86 | 4.4 | 4.45 | 4.45 | 150,802 |
| 2026-05-01 | STT | 153.26 | 154.28 | 151.69 | 152 | 152 | 1.728e+6 |
| 2026-05-01 | STX | 667.01 | 728 | 663.3 | 726.93 | 726.93 | 7.379e+6 |
| 2026-05-01 | SW | 38.51 | 39.54 | 38.51 | 38.98 | 38.98 | 6.018e+6 |
| 2026-05-01 | SWKS | 69.46 | 69.9 | 67.28 | 69.4 | 69.4 | 4.195e+6 |
| 2026-05-01 | SYK | 313.34 | 313.34 | 294.55 | 294.73 | 294.73 | 4.520e+6 |
| 2026-05-01 | SYY | 75.05 | 75.47 | 73.89 | 74.05 | 74.05 | 3.489e+6 |
| 2026-05-01 | XRX | 2.26 | 2.73 | 2.15 | 2.7 | 2.7 | 2.078e+7 |
| 2026-05-01 | TAP | 42.47 | 42.55 | 41.78 | 42.14 | 42.14 | 4.517e+6 |
| 2026-05-01 | TDG | 1,171.58 | 1,171.67 | 1,145.92 | 1,154.45 | 1,154.45 | 311,000 |
| 2026-05-01 | TE | 4.77 | 5.16 | 4.65 | 5.15 | 5.15 | 9.583e+6 |
| 2026-05-01 | TECH | 54.98 | 55.54 | 53.48 | 54.92 | 54.92 | 1.954e+6 |
| 2026-05-01 | TER | 343.28 | 353.87 | 336.52 | 345.29 | 345.29 | 2.877e+6 |
| 2026-05-01 | TFX | 122.52 | 123.22 | 120.24 | 121.46 | 121.46 | 839,918 |
| 2026-05-01 | TGT | 128.59 | 130.08 | 127.59 | 127.68 | 127.68 | 3.729e+6 |
| 2026-05-01 | TRIP | 11.24 | 11.65 | 11.19 | 11.56 | 11.56 | 2.489e+6 |
| 2026-05-01 | TRMB | 68.57 | 68.9 | 66.76 | 68.42 | 68.42 | 2.028e+6 |
| 2026-05-01 | UHS | 168.25 | 170.46 | 166.11 | 167 | 167 | 1.070e+6 |
| 2026-05-01 | PM | 165.98 | 167.62 | 165.51 | 166.38 | 166.38 | 4.217e+6 |