Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
2151–2200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-28 | MRK | 111.52 | 111.91 | 109.71 | 110.03 | 110.03 | 7.158e+6 |
| 2026-04-28 | EQT | 59.27 | 59.89 | 59.12 | 59.25 | 59.25 | 6.599e+6 |
| 2026-04-28 | MSFT | 423.65 | 428.99 | 420.99 | 428.32 | 428.32 | 3.044e+7 |
| 2026-04-28 | NBR | 91.56 | 95.11 | 90.5 | 93.62 | 93.62 | 503,230 |
| 2026-04-28 | NRG | 156.08 | 158.77 | 154.25 | 154.34 | 154.34 | 2.172e+6 |
| 2026-04-28 | NWSA | 26.56 | 26.65 | 26.14 | 26.16 | 26.16 | 4.298e+6 |
| 2026-04-28 | OKE | 87.95 | 89.29 | 87.13 | 88.73 | 88.73 | 4.891e+6 |
| 2026-04-28 | MRSH | 172.37 | 172.85 | 168.87 | 170.82 | 170.82 | 2.070e+6 |
| 2026-04-28 | OXY | 58.1 | 59 | 57.92 | 58.61 | 58.61 | 1.273e+7 |
| 2026-04-28 | PBI | 15.65 | 15.85 | 15.49 | 15.72 | 15.72 | 3.747e+6 |
| 2026-04-28 | PSX | 165.56 | 166 | 163.37 | 163.94 | 163.94 | 2.829e+6 |
| 2026-04-28 | REG | 80.68 | 80.72 | 79.88 | 80.31 | 80.31 | 1.738e+6 |
| 2026-04-28 | RF | 28.63 | 28.73 | 28.33 | 28.33 | 28.33 | 6.960e+6 |
| 2026-04-28 | VICI | 28.65 | 28.75 | 28.34 | 28.65 | 28.65 | 6.628e+6 |
| 2026-04-28 | SBAC | 216.35 | 216.58 | 211.95 | 216.28 | 216.28 | 1.168e+6 |
| 2026-04-28 | SOLV | 69.97 | 69.99 | 67.12 | 67.51 | 67.51 | 989,831 |
| 2026-04-28 | SRE | 93.01 | 93.76 | 92.48 | 92.9 | 92.9 | 2.628e+6 |
| 2026-04-28 | STLD | 224.86 | 228.17 | 220.81 | 226.96 | 226.96 | 1.190e+6 |
| 2026-04-28 | TGT | 129.3 | 129.77 | 125.78 | 125.95 | 125.95 | 3.728e+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 | UNP | 271.43 | 271.52 | 266.92 | 267.74 | 267.74 | 2.704e+6 |
| 2026-04-28 | ZBH | 87.6 | 88.64 | 81.35 | 82.8 | 82.8 | 9.824e+6 |
| 2026-04-28 | VRT | 307.2 | 314.51 | 293.88 | 305.03 | 305.03 | 8.218e+6 |
| 2026-04-28 | WDAY | 120.31 | 123.37 | 119.74 | 121.18 | 121.18 | 3.716e+6 |
| 2026-04-28 | WU | 9.42 | 9.6 | 8.93 | 8.94 | 8.94 | 1.258e+7 |
| 2026-04-28 | WYNN | 104.67 | 106.96 | 103.98 | 105.92 | 105.92 | 1.084e+6 |
| 2026-04-28 | ORLY | 92.87 | 93.46 | 91.15 | 91.57 | 91.57 | 4.658e+6 |
| 2026-04-28 | ALK | 40.11 | 40.79 | 39.56 | 39.79 | 39.79 | 3.296e+6 |
| 2026-04-28 | AMCR | 39.33 | 39.6 | 38.26 | 38.54 | 38.54 | 4.428e+6 |
| 2026-04-28 | AMTM | 26.41 | 26.7 | 25.61 | 25.9 | 25.9 | 1.064e+6 |
| 2026-04-28 | BAX | 18.5 | 18.64 | 17.93 | 17.94 | 17.94 | 9.653e+6 |
| 2026-04-28 | BRK-B | 476.79 | 479.77 | 475.67 | 478.16 | 478.16 | 4.902e+6 |
| 2026-04-28 | CE | 65.66 | 66.33 | 64.01 | 64.65 | 64.65 | 1.832e+6 |
| 2026-04-28 | CNC | 44.8 | 49.99 | 44.22 | 49.57 | 49.57 | 1.723e+7 |
| 2026-04-28 | CVS | 79.18 | 81.37 | 79.04 | 80.98 | 80.98 | 8.307e+6 |
| 2026-04-28 | ED | 109.31 | 109.57 | 108.06 | 108.71 | 108.71 | 1.574e+6 |
| 2026-04-28 | EIX | 69.25 | 69.37 | 67.83 | 67.94 | 67.94 | 2.575e+6 |
| 2026-04-28 | MAR | 357.93 | 365.77 | 356.25 | 357.62 | 357.62 | 1.240e+6 |
| 2026-04-28 | ETSY | 65.5 | 65.99 | 62.44 | 63.21 | 63.21 | 5.154e+6 |
| 2026-04-28 | FLS | 87 | 87.65 | 84.05 | 85.06 | 85.06 | 2.696e+6 |
| 2026-04-28 | GILD | 130.33 | 130.47 | 128.34 | 129.26 | 129.26 | 5.940e+6 |
| 2026-04-28 | ICE | 158.9 | 159.69 | 156.05 | 156.3 | 156.3 | 2.772e+6 |
| 2026-04-28 | KEY | 22.08 | 22.24 | 21.91 | 21.96 | 21.96 | 8.333e+6 |
| 2026-04-28 | LDOS | 145.88 | 147.18 | 143.05 | 146.15 | 146.15 | 870,009 |
| 2026-04-28 | LIN | 513 | 515.63 | 509 | 510.29 | 510.29 | 2.743e+6 |
| 2026-04-28 | LITE | 813.74 | 842 | 780.48 | 791.37 | 791.37 | 5.548e+6 |
| 2026-04-28 | LUMN | 8.81 | 8.99 | 8.71 | 8.72 | 8.72 | 7.118e+6 |
| 2026-04-28 | MA | 512.25 | 517 | 507.24 | 507.62 | 507.62 | 3.893e+6 |
| 2026-04-28 | RVTY | 86.94 | 87.24 | 84.69 | 85.18 | 85.18 | 1.108e+6 |