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 | ADSK | 241.88 | 246.86 | 238.42 | 244.35 | 244.35 | 2.343e+6 |
| 2026-05-01 | SYK | 313.34 | 313.34 | 294.55 | 294.73 | 294.73 | 4.520e+6 |
| 2026-05-01 | ALLE | 138.07 | 138.07 | 135.49 | 135.49 | 135.49 | 856,900 |
| 2026-05-01 | CFG | 64.75 | 65.15 | 64.14 | 64.42 | 64.42 | 2.614e+6 |
| 2026-05-01 | CHD | 98.16 | 100.3 | 94.17 | 95.71 | 95.71 | 3.604e+6 |
| 2026-05-01 | CHRW | 185.19 | 185.67 | 176.99 | 177.3 | 177.3 | 1.518e+6 |
| 2026-05-01 | FAST | 45 | 45.16 | 44.5 | 44.91 | 44.91 | 5.942e+6 |
| 2026-05-01 | GL | 154 | 154.42 | 152.47 | 152.72 | 152.72 | 503,200 |
| 2026-05-01 | MCK | 820.25 | 821 | 807.58 | 814.02 | 814.02 | 633,826 |
| 2026-05-01 | TDG | 1,171.58 | 1,171.67 | 1,145.92 | 1,154.45 | 1,154.45 | 311,000 |
| 2026-05-01 | MU | 511.78 | 545.91 | 510.21 | 542.21 | 542.21 | 4.022e+7 |
| 2026-05-01 | NBR | 101.13 | 103.21 | 100.51 | 100.97 | 100.97 | 298,800 |
| 2026-05-01 | NOC | 578.75 | 580.86 | 568.09 | 568.14 | 568.14 | 647,148 |
| 2026-05-01 | AIV | 4.26 | 4.3 | 4.25 | 4.26 | 4.26 | 1.477e+6 |
| 2026-05-01 | NTAP | 110.94 | 112.31 | 110.47 | 112.08 | 112.08 | 1.138e+6 |
| 2026-05-01 | OGN | 13.29 | 13.3 | 13.23 | 13.27 | 13.27 | 9.978e+6 |
| 2026-05-01 | OI | 9.17 | 9.54 | 8.91 | 9.49 | 9.49 | 4.234e+6 |
| 2026-05-01 | OKE | 91.16 | 91.34 | 88.82 | 89.29 | 89.29 | 3.583e+6 |
| 2026-05-01 | OMC | 77.21 | 77.97 | 76.67 | 76.92 | 76.92 | 3.647e+6 |
| 2026-05-01 | MDT | 80.95 | 81.17 | 79.97 | 80 | 80 | 8.269e+6 |
| 2026-05-01 | PENN | 17.57 | 18 | 17.14 | 17.27 | 17.27 | 4.547e+6 |
| 2026-05-01 | PKG | 216.65 | 218.28 | 212.4 | 218.06 | 218.06 | 843,900 |
| 2026-05-01 | PTC | 139.96 | 142.7 | 135.76 | 136.53 | 136.53 | 1.212e+6 |
| 2026-05-01 | PVH | 92.44 | 93.34 | 91.05 | 91.64 | 91.64 | 627,200 |
| 2026-05-01 | R | 256.71 | 257.97 | 248.67 | 249 | 249 | 355,500 |
| 2026-05-01 | RL | 360.98 | 364.57 | 357.57 | 362.21 | 362.21 | 398,803 |
| 2026-05-01 | ROK | 408.85 | 408.85 | 402.82 | 406.18 | 406.18 | 666,008 |
| 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 | SNPS | 491.16 | 497.94 | 485.44 | 489.02 | 489.02 | 846,275 |
| 2026-05-01 | SO | 95.78 | 96.6 | 95.21 | 95.92 | 95.92 | 7.189e+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 | STI | 4.55 | 4.86 | 4.4 | 4.45 | 4.45 | 150,802 |
| 2026-05-01 | STLD | 228.58 | 230.94 | 225.9 | 229.27 | 229.27 | 941,209 |
| 2026-05-01 | STT | 153.26 | 154.28 | 151.69 | 152 | 152 | 1.728e+6 |
| 2026-05-01 | SW | 38.51 | 39.54 | 38.51 | 38.98 | 38.98 | 6.018e+6 |
| 2026-05-01 | SYF | 76.24 | 76.41 | 75.36 | 75.45 | 75.45 | 3.004e+6 |
| 2026-05-01 | PAYX | 92.54 | 93.35 | 90.52 | 91.84 | 91.84 | 2.199e+6 |
| 2026-05-01 | T | 26.31 | 26.46 | 26.07 | 26.12 | 26.12 | 3.149e+7 |
| 2026-05-01 | UA | 6.12 | 6.17 | 6.05 | 6.09 | 6.09 | 2.156e+6 |
| 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 | TEL | 210.51 | 210.51 | 204.24 | 206.63 | 206.63 | 2.728e+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 | 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 | NSC | 316.69 | 316.69 | 313.71 | 314.54 | 314.54 | 922,205 |