Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
2051–2100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-28 | AA | 66.18 | 66.33 | 63 | 63.07 | 63.07 | 3.807e+6 |
| 2026-04-28 | XOM | 150.5 | 151.28 | 148.81 | 149.54 | 149.54 | 1.517e+7 |
| 2026-04-28 | TSCO | 36.03 | 36.38 | 35.26 | 35.59 | 35.59 | 9.747e+6 |
| 2026-04-28 | MGM | 40.51 | 40.8 | 39.69 | 39.74 | 39.74 | 4.520e+6 |
| 2026-04-28 | MKTX | 161.15 | 161.89 | 156.89 | 157.62 | 157.62 | 380,000 |
| 2026-04-28 | MOS | 23.26 | 23.37 | 22.51 | 22.96 | 22.96 | 9.590e+6 |
| 2026-04-28 | MSI | 432.39 | 435.61 | 430.48 | 434.74 | 434.74 | 882,607 |
| 2026-04-28 | MTB | 219.21 | 221.02 | 216.69 | 217.52 | 217.52 | 953,400 |
| 2026-04-28 | NCLH | 17.99 | 18.29 | 17.77 | 17.79 | 17.79 | 1.662e+7 |
| 2026-04-28 | NDSN | 283.43 | 283.43 | 278.88 | 281.79 | 281.79 | 322,508 |
| 2026-04-28 | NKE | 45.38 | 45.71 | 44.75 | 45.03 | 45.03 | 1.243e+7 |
| 2026-04-28 | NSC | 319.62 | 319.8 | 314.3 | 315.35 | 315.35 | 933,201 |
| 2026-04-28 | NWS | 30.6 | 30.72 | 30.06 | 30.14 | 30.14 | 1.082e+6 |
| 2026-04-28 | MCO | 463.83 | 469.52 | 456.44 | 456.9 | 456.9 | 1.282e+6 |
| 2026-04-28 | MDLZ | 58.11 | 58.61 | 57.6 | 58.54 | 58.54 | 1.161e+7 |
| 2026-04-28 | OGN | 13.17 | 13.36 | 13.16 | 13.3 | 13.3 | 3.674e+7 |
| 2026-04-28 | PCAR | 127.9 | 127.9 | 118.05 | 119.24 | 119.24 | 6.219e+6 |
| 2026-04-28 | PEP | 156.8 | 158.11 | 155.32 | 156.29 | 156.29 | 5.174e+6 |
| 2026-04-28 | PHM | 128.74 | 129.43 | 124.23 | 124.93 | 124.93 | 1.561e+6 |
| 2026-04-28 | PLTR | 142.3 | 143.85 | 140.42 | 141.18 | 141.18 | 2.476e+7 |
| 2026-04-28 | PNR | 89 | 89.84 | 81.33 | 82.86 | 82.86 | 6.242e+6 |
| 2026-04-28 | Q | 138.85 | 141.17 | 135.2 | 137.59 | 137.59 | 1.423e+6 |
| 2026-04-28 | RCL | 255.86 | 259.97 | 254.28 | 255.89 | 255.89 | 2.130e+6 |
| 2026-04-28 | RF | 28.63 | 28.73 | 28.33 | 28.33 | 28.33 | 6.960e+6 |
| 2026-04-28 | RIG | 6.57 | 6.85 | 6.46 | 6.79 | 6.79 | 5.735e+7 |
| 2026-04-28 | RMD | 221.19 | 221.74 | 214.67 | 216.5 | 216.5 | 1.547e+6 |
| 2026-04-28 | SBUX | 97.9 | 98.1 | 95.88 | 96.71 | 96.71 | 1.038e+7 |
| 2026-04-28 | SEDG | 46.05 | 47.27 | 44.1 | 44.29 | 44.29 | 2.283e+6 |
| 2026-04-28 | SIG | 88.08 | 88.52 | 85.64 | 87.09 | 87.09 | 498,321 |
| 2026-04-28 | SJM | 95.53 | 97.42 | 93.74 | 96.97 | 96.97 | 3.772e+6 |
| 2026-04-28 | SMCI | 27 | 27.64 | 26.51 | 27.25 | 27.25 | 2.328e+7 |
| 2026-04-28 | SNPS | 497 | 498 | 479 | 483.89 | 483.89 | 1.549e+6 |
| 2026-04-28 | SPG | 203.26 | 204 | 200.63 | 202.75 | 202.75 | 1.410e+6 |
| 2026-04-28 | STE | 223.99 | 224.91 | 218.23 | 219.75 | 219.75 | 492,200 |
| 2026-04-28 | SWK | 79.56 | 80.56 | 77.61 | 78.33 | 78.33 | 2.723e+6 |
| 2026-04-28 | TAP | 43.35 | 43.5 | 42.16 | 42.56 | 42.56 | 3.222e+6 |
| 2026-04-28 | TDC | 26.58 | 27.3 | 25.68 | 25.78 | 25.78 | 1.423e+6 |
| 2026-04-28 | TDY | 652.94 | 659.49 | 641.71 | 641.89 | 641.89 | 365,100 |
| 2026-04-28 | O | 62.94 | 63.3 | 62.37 | 63.28 | 63.28 | 5.219e+6 |
| 2026-04-28 | TTWO | 213.05 | 215.79 | 211.26 | 213.01 | 213.01 | 929,308 |
| 2026-04-28 | UA | 6.25 | 6.32 | 6.15 | 6.19 | 6.19 | 1.818e+6 |
| 2026-04-28 | UAL | 90.58 | 91.95 | 88.91 | 90.41 | 90.41 | 4.921e+6 |
| 2026-04-28 | UBER | 75.7 | 76.66 | 74.09 | 74.11 | 74.11 | 1.404e+7 |
| 2026-04-28 | VAL | 98.5 | 102.3 | 96.78 | 101.97 | 101.97 | 1.882e+6 |
| 2026-04-28 | VNO | 30 | 30.42 | 29.57 | 30.3 | 30.3 | 1.441e+6 |
| 2026-04-28 | VST | 162.5 | 163.32 | 158.72 | 161.12 | 161.12 | 5.206e+6 |
| 2026-04-28 | VTRS | 14.76 | 14.94 | 14.56 | 14.71 | 14.71 | 1.090e+7 |
| 2026-04-28 | VZ | 47.99 | 48.18 | 46.6 | 47.24 | 47.24 | 2.837e+7 |
| 2026-04-28 | WDAY | 120.31 | 123.37 | 119.74 | 121.18 | 121.18 | 3.716e+6 |
| 2026-04-28 | NWSA | 26.56 | 26.65 | 26.14 | 26.16 | 26.16 | 4.298e+6 |