Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
2001–2050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-28 | MCD | 292.2 | 294.65 | 291.03 | 292.39 | 292.39 | 4.087e+6 |
| 2026-04-28 | SW | 39.76 | 40.56 | 38.58 | 40.1 | 40.1 | 7.122e+6 |
| 2026-04-28 | META | 674.24 | 678.18 | 665.63 | 671.34 | 671.34 | 1.061e+7 |
| 2026-04-28 | MOH | 180.29 | 189.99 | 179.76 | 185.46 | 185.46 | 2.149e+6 |
| 2026-04-28 | MOS | 23.26 | 23.37 | 22.51 | 22.96 | 22.96 | 9.590e+6 |
| 2026-04-28 | MRNA | 48.79 | 48.93 | 46.75 | 47.14 | 47.14 | 3.644e+6 |
| 2026-04-28 | MS | 190.28 | 191.62 | 187.65 | 189.34 | 189.34 | 4.107e+6 |
| 2026-04-28 | MU | 503.54 | 518.83 | 488.23 | 504.29 | 504.29 | 4.482e+7 |
| 2026-04-28 | MUR | 40.05 | 40.19 | 39.35 | 39.69 | 39.69 | 824,267 |
| 2026-04-28 | NDSN | 283.43 | 283.43 | 278.88 | 281.79 | 281.79 | 322,508 |
| 2026-04-28 | NI | 48.24 | 48.37 | 47.86 | 48.2 | 48.2 | 8.555e+6 |
| 2026-04-28 | NRG | 156.08 | 158.77 | 154.25 | 154.34 | 154.34 | 2.172e+6 |
| 2026-04-28 | NTRS | 168.5 | 169.23 | 165.1 | 166.9 | 166.9 | 1.209e+6 |
| 2026-04-28 | MET | 77.69 | 78.52 | 77.21 | 77.69 | 77.69 | 2.979e+6 |
| 2026-04-28 | OI | 10.65 | 10.74 | 10.22 | 10.24 | 10.24 | 3.250e+6 |
| 2026-04-28 | OKE | 87.95 | 89.29 | 87.13 | 88.73 | 88.73 | 4.891e+6 |
| 2026-04-28 | ORCL | 162.16 | 168.7 | 162.05 | 165.96 | 165.96 | 3.372e+7 |
| 2026-04-28 | OTIS | 77.68 | 78.2 | 76.83 | 76.89 | 76.89 | 3.931e+6 |
| 2026-04-28 | PAYC | 125.91 | 127.6 | 123.72 | 124.82 | 124.82 | 539,009 |
| 2026-04-28 | PCG | 16.51 | 16.59 | 16.2 | 16.26 | 16.26 | 2.382e+7 |
| 2026-04-28 | PEG | 80.74 | 81.08 | 80.15 | 80.66 | 80.66 | 1.400e+6 |
| 2026-04-28 | PEP | 156.8 | 158.11 | 155.32 | 156.29 | 156.29 | 5.174e+6 |
| 2026-04-28 | PFG | 100.69 | 101.25 | 99.72 | 100.06 | 100.06 | 1.309e+6 |
| 2026-04-28 | PH | 970.75 | 975.45 | 959.55 | 960.09 | 960.09 | 525,239 |
| 2026-04-28 | PHM | 128.74 | 129.43 | 124.23 | 124.93 | 124.93 | 1.561e+6 |
| 2026-04-28 | PNW | 102.64 | 102.77 | 101.52 | 102.21 | 102.21 | 1.147e+6 |
| 2026-04-28 | PPL | 39.09 | 39.17 | 38.81 | 38.99 | 38.99 | 5.548e+6 |
| 2026-04-28 | PRGO | 11.54 | 11.7 | 11.38 | 11.51 | 11.51 | 1.734e+6 |
| 2026-04-28 | PTC | 138.42 | 139.34 | 136.43 | 137.11 | 137.11 | 1.421e+6 |
| 2026-04-28 | R | 248.33 | 248.57 | 244.41 | 246.73 | 246.73 | 585,737 |
| 2026-04-28 | RL | 371.11 | 373.36 | 364.52 | 366.87 | 366.87 | 370,301 |
| 2026-04-28 | RMD | 221.19 | 221.74 | 214.67 | 216.5 | 216.5 | 1.547e+6 |
| 2026-04-28 | SATS | 120.46 | 124.44 | 119.2 | 123.7 | 123.7 | 3.313e+6 |
| 2026-04-28 | SBUX | 97.9 | 98.1 | 95.88 | 96.71 | 96.71 | 1.038e+7 |
| 2026-04-28 | SOLS | 80.46 | 80.97 | 77.03 | 79.71 | 79.71 | 2.147e+6 |
| 2026-04-28 | SPG | 203.26 | 204 | 200.63 | 202.75 | 202.75 | 1.410e+6 |
| 2026-04-28 | STX | 566.04 | 592.84 | 553.2 | 579.03 | 579.03 | 5.957e+6 |
| 2026-04-28 | STZ | 155.37 | 156.57 | 153 | 154.36 | 154.36 | 1.524e+6 |
| 2026-04-28 | XRX | 1.62 | 1.64 | 1.58 | 1.59 | 1.59 | 1.627e+6 |
| 2026-04-28 | TER | 388.86 | 396.19 | 374.54 | 379.99 | 379.99 | 4.596e+6 |
| 2026-04-28 | TGT | 129.3 | 129.77 | 125.78 | 125.95 | 125.95 | 3.728e+6 |
| 2026-04-28 | TPR | 146.02 | 147.74 | 143.45 | 143.84 | 143.84 | 1.700e+6 |
| 2026-04-28 | TXN | 266.14 | 269.32 | 262.9 | 263.66 | 263.66 | 8.369e+6 |
| 2026-04-28 | TXT | 87.79 | 89.33 | 87.54 | 88.14 | 88.14 | 903,833 |
| 2026-04-28 | URBN | 71.99 | 72.85 | 69.33 | 69.79 | 69.79 | 696,200 |
| 2026-04-28 | VLO | 240.05 | 240.84 | 236.98 | 239.13 | 239.13 | 2.528e+6 |
| 2026-04-28 | VNT | 36.12 | 36.2 | 35.26 | 35.41 | 35.41 | 744,171 |
| 2026-04-28 | WDC | 384.18 | 396.33 | 374.02 | 390.99 | 390.99 | 7.286e+6 |
| 2026-04-28 | WST | 301.68 | 302.32 | 290.19 | 291.91 | 291.91 | 1.187e+6 |
| 2026-04-28 | ODFL | 224.03 | 224.04 | 216.89 | 221.77 | 221.77 | 2.494e+6 |