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 | MPC | 229.17 | 232.85 | 226.22 | 231.71 | 231.71 | 1.925e+6 |
| 2026-04-28 | VNT | 36.12 | 36.2 | 35.26 | 35.41 | 35.41 | 744,171 |
| 2026-04-28 | MTCH | 36.98 | 37.45 | 36.77 | 37.02 | 37.02 | 2.661e+6 |
| 2026-04-28 | NI | 48.24 | 48.37 | 47.86 | 48.2 | 48.2 | 8.555e+6 |
| 2026-04-28 | OGN | 13.17 | 13.36 | 13.16 | 13.3 | 13.3 | 3.674e+7 |
| 2026-04-28 | OTIS | 77.68 | 78.2 | 76.83 | 76.89 | 76.89 | 3.931e+6 |
| 2026-04-28 | PHM | 128.74 | 129.43 | 124.23 | 124.93 | 124.93 | 1.561e+6 |
| 2026-04-28 | PNC | 223.18 | 223.92 | 220.22 | 220.89 | 220.89 | 1.686e+6 |
| 2026-04-28 | POM | 0.348 | 0.44 | 0.281 | 0.4196 | 0.4196 | 8.325e+6 |
| 2026-04-28 | PRU | 96.4 | 97.45 | 95.94 | 96.91 | 96.91 | 2.323e+6 |
| 2026-04-28 | PWR | 623.7 | 637.82 | 614.52 | 630.94 | 630.94 | 1.304e+6 |
| 2026-04-28 | PYPL | 49.77 | 50.48 | 49.46 | 49.64 | 49.64 | 9.761e+6 |
| 2026-04-28 | REGN | 750.25 | 752.88 | 729.81 | 730.68 | 730.68 | 569,174 |
| 2026-04-28 | VEEV | 161.68 | 164.42 | 157.88 | 158.49 | 158.49 | 1.832e+6 |
| 2026-04-28 | RSG | 209.25 | 209.59 | 206.92 | 208.15 | 208.15 | 2.079e+6 |
| 2026-04-28 | SBNY | 0.5319 | 0.68 | 0.5319 | 0.68 | 0.68 | 2,117 |
| 2026-04-28 | SEDG | 46.05 | 47.27 | 44.1 | 44.29 | 44.29 | 2.283e+6 |
| 2026-04-28 | SO | 93.84 | 94.23 | 93.19 | 93.63 | 93.63 | 3.950e+6 |
| 2026-04-28 | SRE | 93.01 | 93.76 | 92.48 | 92.9 | 92.9 | 2.628e+6 |
| 2026-04-28 | STX | 566.04 | 592.84 | 553.2 | 579.03 | 579.03 | 5.957e+6 |
| 2026-04-28 | SWKS | 61.43 | 62.35 | 60.76 | 60.98 | 60.98 | 2.773e+6 |
| 2026-04-28 | SYK | 331.39 | 332.27 | 320.12 | 321.43 | 321.43 | 2.018e+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 | TEL | 205.25 | 208.24 | 202.09 | 203.51 | 203.51 | 2.402e+6 |
| 2026-04-28 | TER | 388.86 | 396.19 | 374.54 | 379.99 | 379.99 | 4.596e+6 |
| 2026-04-28 | TFX | 133.64 | 135.56 | 132.74 | 135.17 | 135.17 | 795,400 |
| 2026-04-28 | TROW | 101.74 | 101.87 | 100.09 | 100.77 | 100.77 | 2.327e+6 |
| 2026-04-28 | TRV | 307.87 | 311.58 | 305.86 | 310.02 | 310.02 | 1.200e+6 |
| 2026-04-28 | TSLA | 374.68 | 382.29 | 372.54 | 376.02 | 376.02 | 5.086e+7 |
| 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 | UBER | 75.7 | 76.66 | 74.09 | 74.11 | 74.11 | 1.404e+7 |
| 2026-04-28 | UDR | 34.77 | 36.27 | 34.77 | 36.21 | 36.21 | 4.311e+6 |
| 2026-04-28 | UHS | 184.01 | 184.38 | 161.49 | 162.54 | 162.54 | 1.619e+6 |
| 2026-04-28 | UPS | 102.27 | 104.2 | 98.79 | 102.22 | 102.22 | 1.254e+7 |
| 2026-04-28 | VAL | 98.5 | 102.3 | 96.78 | 101.97 | 101.97 | 1.882e+6 |
| 2026-04-28 | ZION | 62.66 | 63.02 | 62.42 | 62.7 | 62.7 | 1.455e+6 |
| 2026-04-28 | GEHC | 70.7 | 70.88 | 68.39 | 68.5 | 68.5 | 5.087e+6 |
| 2026-04-28 | VRSN | 270.14 | 273.53 | 268.4 | 269.68 | 269.68 | 771,300 |
| 2026-04-28 | VRTX | 431.25 | 431.77 | 426.68 | 430.14 | 430.14 | 808,540 |
| 2026-04-28 | VTR | 84.72 | 88 | 84.72 | 87.57 | 87.57 | 6.573e+6 |
| 2026-04-28 | WEC | 115.19 | 115.5 | 113.78 | 114.8 | 114.8 | 1.286e+6 |
| 2026-04-28 | WELL | 208.24 | 214.1 | 208.24 | 213.5 | 213.5 | 2.975e+6 |
| 2026-04-28 | WMT | 129.1 | 129.53 | 126.54 | 127.35 | 127.35 | 1.634e+7 |
| 2026-04-28 | WST | 301.68 | 302.32 | 290.19 | 291.91 | 291.91 | 1.187e+6 |
| 2026-04-28 | XRX | 1.62 | 1.64 | 1.58 | 1.59 | 1.59 | 1.627e+6 |
| 2026-04-28 | ZBRA | 220.04 | 222.72 | 217.88 | 219.24 | 219.24 | 760,600 |
| 2026-04-28 | ROP | 356.85 | 361.14 | 352.75 | 354.12 | 354.12 | 1.234e+6 |
| 2026-04-28 | MS | 190.28 | 191.62 | 187.65 | 189.34 | 189.34 | 4.107e+6 |