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 | META | 614.69 | 618.88 | 606.11 | 608.75 | 608.75 | 2.140e+7 |
| 2026-05-01 | URBN | 70.53 | 70.91 | 68.31 | 69.01 | 69.01 | 983,441 |
| 2026-05-01 | MHK | 108.24 | 109.7 | 99.88 | 99.93 | 99.93 | 1.860e+6 |
| 2026-05-01 | MKTX | 157.4 | 157.9 | 151.92 | 152.03 | 152.03 | 667,800 |
| 2026-05-01 | MNST | 77.32 | 78.34 | 76.76 | 77.12 | 77.12 | 3.271e+6 |
| 2026-05-01 | NDSN | 289.44 | 289.49 | 282.08 | 283.2 | 283.2 | 275,700 |
| 2026-05-01 | NE | 50.52 | 50.96 | 49.39 | 50.54 | 50.54 | 2.020e+6 |
| 2026-05-01 | NI | 48.3 | 48.98 | 48 | 48.08 | 48.08 | 4.687e+6 |
| 2026-05-01 | NOC | 578.75 | 580.86 | 568.09 | 568.14 | 568.14 | 647,148 |
| 2026-05-01 | NSC | 316.69 | 316.69 | 313.71 | 314.54 | 314.54 | 922,205 |
| 2026-05-01 | NWSA | 26.09 | 26.7 | 26.09 | 26.24 | 26.24 | 4.174e+6 |
| 2026-05-01 | MGM | 38.72 | 39.38 | 37.72 | 38.5 | 38.5 | 6.756e+6 |
| 2026-05-01 | PTC | 139.96 | 142.7 | 135.76 | 136.53 | 136.53 | 1.212e+6 |
| 2026-05-01 | TMUS | 197.39 | 198.28 | 195.39 | 196.06 | 196.06 | 3.451e+6 |
| 2026-05-01 | QRVO | 94.2 | 94.2 | 91.06 | 93.5 | 93.5 | 1.479e+6 |
| 2026-05-01 | RCL | 265.77 | 271.88 | 258.58 | 265.55 | 265.55 | 2.600e+6 |
| 2026-05-01 | RTX | 175.5 | 176.26 | 172.54 | 173.27 | 173.27 | 4.495e+6 |
| 2026-05-01 | SATS | 123.32 | 124.34 | 121.56 | 123.18 | 123.18 | 2.394e+6 |
| 2026-05-01 | SHW | 322.35 | 324.07 | 316.58 | 317.18 | 317.18 | 1.378e+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 | 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 | SYY | 75.05 | 75.47 | 73.89 | 74.05 | 74.05 | 3.489e+6 |
| 2026-05-01 | TAP | 42.47 | 42.55 | 41.78 | 42.14 | 42.14 | 4.517e+6 |
| 2026-05-01 | TDC | 26.99 | 28.23 | 26.92 | 27.96 | 27.96 | 1.945e+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 | 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 | TJX | 156.6 | 157.77 | 155.49 | 156.32 | 156.32 | 4.126e+6 |
| 2026-05-01 | VFC | 19.08 | 19.39 | 18.92 | 19.01 | 19.01 | 5.805e+6 |
| 2026-05-01 | TPL | 442.34 | 443 | 429.32 | 433.62 | 433.62 | 373,883 |
| 2026-05-01 | TPR | 145.25 | 145.28 | 142.5 | 142.74 | 142.74 | 1.441e+6 |
| 2026-05-01 | TRGP | 258.09 | 259.76 | 251.97 | 254.28 | 254.28 | 1.028e+6 |
| 2026-05-01 | FAST | 45 | 45.16 | 44.5 | 44.91 | 44.91 | 5.942e+6 |
| 2026-05-01 | USB | 56.69 | 57.05 | 56.3 | 56.3 | 56.3 | 6.573e+6 |
| 2026-05-01 | V | 332.19 | 335.15 | 327.25 | 327.35 | 327.35 | 6.726e+6 |
| 2026-05-01 | VAL | 101.31 | 102.96 | 98.72 | 102.23 | 102.23 | 608,126 |
| 2026-05-01 | VEEV | 174.02 | 175.11 | 170.05 | 171.6 | 171.6 | 7.681e+6 |
| 2026-05-01 | PAYX | 92.54 | 93.35 | 90.52 | 91.84 | 91.84 | 2.199e+6 |
| 2026-05-01 | AMAT | 388.97 | 398.15 | 385.72 | 388.6 | 388.6 | 4.587e+6 |
| 2026-05-01 | BHF | 62.33 | 62.7 | 62.11 | 62.65 | 62.65 | 568,298 |
| 2026-05-01 | CIEN | 527.25 | 550 | 518.58 | 535.29 | 535.29 | 1.734e+6 |
| 2026-05-01 | ESS | 263.32 | 265.25 | 258.49 | 263.35 | 263.35 | 408,849 |
| 2026-05-01 | F | 11.91 | 11.92 | 11.63 | 11.73 | 11.73 | 5.288e+7 |
| 2026-05-01 | PWR | 736.55 | 742.33 | 717.2 | 742.21 | 742.21 | 1.328e+6 |