Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
2101–2150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-28 | BK | 134.88 | 135.91 | 133.47 | 133.54 | 133.54 | 2.887e+6 |
| 2026-04-28 | TTD | 23.04 | 23.69 | 22.91 | 23.23 | 23.23 | 1.084e+7 |
| 2026-04-28 | EL | 77.74 | 77.9 | 75.64 | 77.1 | 77.1 | 3.822e+6 |
| 2026-04-28 | ES | 68.44 | 68.53 | 67.63 | 67.78 | 67.78 | 1.618e+6 |
| 2026-04-28 | GNW | 8.99 | 9.12 | 8.97 | 9.01 | 9.01 | 2.042e+6 |
| 2026-04-28 | HPE | 28.05 | 28.23 | 27.35 | 27.95 | 27.95 | 1.145e+7 |
| 2026-04-28 | LITE | 813.74 | 842 | 780.48 | 791.37 | 791.37 | 5.548e+6 |
| 2026-04-28 | MAT | 14.82 | 15 | 14.63 | 14.79 | 14.79 | 5.213e+6 |
| 2026-04-28 | UPS | 102.27 | 104.2 | 98.79 | 102.22 | 102.22 | 1.254e+7 |
| 2026-04-28 | MDT | 83.73 | 84 | 81.25 | 81.9 | 81.9 | 9.889e+6 |
| 2026-04-28 | MHK | 108.29 | 108.64 | 106 | 106.3 | 106.3 | 882,542 |
| 2026-04-28 | MTD | 1,275.47 | 1,288.84 | 1,256.21 | 1,262.48 | 1,262.48 | 94,034 |
| 2026-04-28 | NAVI | 8.96 | 9.22 | 8.96 | 9.17 | 9.17 | 954,400 |
| 2026-04-28 | CSCO | 88.55 | 88.55 | 85.78 | 86.86 | 86.86 | 1.689e+7 |
| 2026-04-28 | NOW | 91.1 | 93 | 90.13 | 90.49 | 90.49 | 2.099e+7 |
| 2026-04-28 | NSC | 319.62 | 319.8 | 314.3 | 315.35 | 315.35 | 933,201 |
| 2026-04-28 | O | 62.94 | 63.3 | 62.37 | 63.28 | 63.28 | 5.219e+6 |
| 2026-04-28 | ODFL | 224.03 | 224.04 | 216.89 | 221.77 | 221.77 | 2.494e+6 |
| 2026-04-28 | MCHP | 85.3 | 86.71 | 83.53 | 83.84 | 83.84 | 1.322e+7 |
| 2026-04-28 | PENN | 17.75 | 18.25 | 17.63 | 18 | 18 | 3.949e+6 |
| 2026-04-28 | PLTR | 142.3 | 143.85 | 140.42 | 141.18 | 141.18 | 2.476e+7 |
| 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 | QRVO | 85.71 | 86.3 | 84.79 | 84.87 | 84.87 | 675,683 |
| 2026-04-28 | R | 248.33 | 248.57 | 244.41 | 246.73 | 246.73 | 585,737 |
| 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 | ROP | 356.85 | 361.14 | 352.75 | 354.12 | 354.12 | 1.234e+6 |
| 2026-04-28 | RTX | 174.52 | 175.06 | 171.62 | 174.95 | 174.95 | 6.116e+6 |
| 2026-04-28 | SATS | 120.46 | 124.44 | 119.2 | 123.7 | 123.7 | 3.313e+6 |
| 2026-04-28 | SBAC | 216.35 | 216.58 | 211.95 | 216.28 | 216.28 | 1.168e+6 |
| 2026-04-28 | SCHW | 90.98 | 91.58 | 89.86 | 90.51 | 90.51 | 9.259e+6 |
| 2026-04-28 | SIG | 88.08 | 88.52 | 85.64 | 87.09 | 87.09 | 498,321 |
| 2026-04-28 | SOLV | 69.97 | 69.99 | 67.12 | 67.51 | 67.51 | 989,831 |
| 2026-04-28 | STE | 223.99 | 224.91 | 218.23 | 219.75 | 219.75 | 492,200 |
| 2026-04-28 | SYF | 76.45 | 77.18 | 75.62 | 75.94 | 75.94 | 4.277e+6 |
| 2026-04-28 | TE | 5.25 | 5.25 | 4.88 | 4.9 | 4.9 | 1.325e+7 |
| 2026-04-28 | TRMB | 67.3 | 67.98 | 66.47 | 66.64 | 66.64 | 1.692e+6 |
| 2026-04-28 | PANW | 184.11 | 186 | 180.74 | 180.99 | 180.99 | 6.452e+6 |
| 2026-04-28 | UA | 6.25 | 6.32 | 6.15 | 6.19 | 6.19 | 1.818e+6 |
| 2026-04-28 | ZION | 62.66 | 63.02 | 62.42 | 62.7 | 62.7 | 1.455e+6 |
| 2026-04-28 | URI | 960.57 | 972 | 953.67 | 960.74 | 960.74 | 540,666 |
| 2026-04-28 | VRT | 307.2 | 314.51 | 293.88 | 305.03 | 305.03 | 8.218e+6 |
| 2026-04-28 | VRTX | 431.25 | 431.77 | 426.68 | 430.14 | 430.14 | 808,540 |
| 2026-04-28 | VTRS | 14.76 | 14.94 | 14.56 | 14.71 | 14.71 | 1.090e+7 |
| 2026-04-28 | WELL | 208.24 | 214.1 | 208.24 | 213.5 | 213.5 | 2.975e+6 |
| 2026-04-28 | XYZ | 71.23 | 71.68 | 69.5 | 69.54 | 69.54 | 4.507e+6 |
| 2026-04-28 | YUM | 156.28 | 158.35 | 155.07 | 156.46 | 156.46 | 3.014e+6 |
| 2026-04-28 | ZBRA | 220.04 | 222.72 | 217.88 | 219.24 | 219.24 | 760,600 |
| 2026-04-28 | NOC | 581.96 | 582.99 | 570.66 | 577.82 | 577.82 | 585,908 |