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 | MAT | 14.82 | 15 | 14.63 | 14.79 | 14.79 | 5.213e+6 |
| 2026-04-28 | HP | 38.85 | 39.44 | 38.44 | 39.04 | 39.04 | 903,003 |
| 2026-04-28 | MKC | 51.22 | 51.81 | 50.63 | 51.14 | 51.14 | 3.045e+6 |
| 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 | MTB | 219.21 | 221.02 | 216.69 | 217.52 | 217.52 | 953,400 |
| 2026-04-28 | PANW | 184.11 | 186 | 180.74 | 180.99 | 180.99 | 6.452e+6 |
| 2026-04-28 | MGM | 40.51 | 40.8 | 39.69 | 39.74 | 39.74 | 4.520e+6 |
| 2026-04-28 | PNW | 102.64 | 102.77 | 101.52 | 102.21 | 102.21 | 1.147e+6 |
| 2026-04-28 | PSA | 310.41 | 311.24 | 295.68 | 297.14 | 297.14 | 1.649e+6 |
| 2026-04-28 | R | 248.33 | 248.57 | 244.41 | 246.73 | 246.73 | 585,737 |
| 2026-04-28 | ROST | 227.68 | 227.94 | 223.82 | 225.52 | 225.52 | 1.278e+6 |
| 2026-04-28 | SATS | 120.46 | 124.44 | 119.2 | 123.7 | 123.7 | 3.313e+6 |
| 2026-04-28 | V | 311.55 | 313.31 | 308.1 | 308.66 | 308.66 | 8.840e+6 |
| 2026-04-28 | SNA | 382.66 | 383.37 | 372.61 | 374.97 | 374.97 | 437,400 |
| 2026-04-28 | SO | 93.84 | 94.23 | 93.19 | 93.63 | 93.63 | 3.950e+6 |
| 2026-04-28 | STT | 154.69 | 155.46 | 151.92 | 152.48 | 152.48 | 1.690e+6 |
| 2026-04-28 | STZ | 155.37 | 156.57 | 153 | 154.36 | 154.36 | 1.524e+6 |
| 2026-04-28 | SW | 39.76 | 40.56 | 38.58 | 40.1 | 40.1 | 7.122e+6 |
| 2026-04-28 | TGT | 129.3 | 129.77 | 125.78 | 125.95 | 125.95 | 3.728e+6 |
| 2026-04-28 | TJX | 157.95 | 158.23 | 155.34 | 156.69 | 156.69 | 2.841e+6 |
| 2026-04-28 | TRV | 307.87 | 311.58 | 305.86 | 310.02 | 310.02 | 1.200e+6 |
| 2026-04-28 | ZBH | 87.6 | 88.64 | 81.35 | 82.8 | 82.8 | 9.824e+6 |
| 2026-04-28 | VRSK | 178.29 | 180.41 | 175.25 | 176.66 | 176.66 | 2.484e+6 |
| 2026-04-28 | VST | 162.5 | 163.32 | 158.72 | 161.12 | 161.12 | 5.206e+6 |
| 2026-04-28 | WAT | 301.51 | 303.58 | 296.27 | 300.73 | 300.73 | 1.072e+6 |
| 2026-04-28 | XRX | 1.62 | 1.64 | 1.58 | 1.59 | 1.59 | 1.627e+6 |
| 2026-04-28 | PG | 150.03 | 151.19 | 148.43 | 149.17 | 149.17 | 7.966e+6 |
| 2026-04-28 | A | 116.23 | 116.64 | 114.1 | 114.87 | 114.87 | 2.079e+6 |
| 2026-04-28 | AES | 14.3 | 14.32 | 14.28 | 14.3 | 14.3 | 1.272e+7 |
| 2026-04-28 | ALL | 216.19 | 218.18 | 215.19 | 216.4 | 216.4 | 1.210e+6 |
| 2026-04-28 | BEN | 27.84 | 29.47 | 27.6 | 29.46 | 29.46 | 1.137e+7 |
| 2026-04-28 | BMY | 58.58 | 58.73 | 57.91 | 58.26 | 58.26 | 6.271e+6 |
| 2026-04-28 | CPRT | 33.34 | 33.63 | 33.07 | 33.34 | 33.34 | 6.401e+6 |
| 2026-04-28 | EMN | 72.64 | 72.64 | 70.41 | 71.63 | 71.63 | 826,800 |
| 2026-04-28 | EMR | 139.8 | 140.22 | 137.52 | 137.86 | 137.86 | 1.779e+6 |
| 2026-04-28 | FANG | 198.91 | 200.05 | 195.53 | 198.97 | 198.97 | 1.864e+6 |
| 2026-04-28 | HLT | 323.27 | 336.64 | 322.9 | 323.21 | 323.21 | 2.850e+6 |
| 2026-04-28 | MAR | 357.93 | 365.77 | 356.25 | 357.62 | 357.62 | 1.240e+6 |
| 2026-04-28 | INTU | 398 | 404.21 | 396.6 | 400.38 | 400.38 | 2.225e+6 |
| 2026-04-28 | INVH | 27.41 | 28.18 | 27.39 | 28.14 | 28.14 | 6.624e+6 |
| 2026-04-28 | IQV | 163.96 | 164.05 | 158.63 | 158.98 | 158.98 | 1.467e+6 |
| 2026-04-28 | JBHT | 250.73 | 251.13 | 247.2 | 250.82 | 250.82 | 834,845 |
| 2026-04-28 | JNJ | 227.73 | 231.03 | 226.37 | 227.79 | 227.79 | 7.180e+6 |
| 2026-04-28 | KEY | 22.08 | 22.24 | 21.91 | 21.96 | 21.96 | 8.333e+6 |
| 2026-04-28 | KEYS | 333.12 | 335.5 | 324.27 | 332.3 | 332.3 | 1.547e+6 |
| 2026-04-28 | LMT | 518.44 | 518.68 | 507.56 | 512.29 | 512.29 | 1.456e+6 |
| 2026-04-28 | LUV | 37.96 | 38.53 | 37.82 | 38.01 | 38.01 | 4.596e+6 |
| 2026-04-28 | LW | 43.33 | 44.06 | 42.36 | 42.7 | 42.7 | 1.127e+6 |
| 2026-04-28 | SLB | 55.85 | 56.76 | 55.41 | 55.65 | 55.65 | 1.362e+7 |