Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
251–300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-05-01 | MAT | 15.11 | 15.35 | 14.7 | 14.93 | 14.93 | 5.642e+6 |
| 2026-05-01 | UBER | 75.11 | 75.66 | 74.58 | 75.12 | 75.12 | 1.087e+7 |
| 2026-05-01 | MKTX | 157.4 | 157.9 | 151.92 | 152.03 | 152.03 | 667,800 |
| 2026-05-01 | MO | 73.24 | 74.56 | 72.72 | 74.55 | 74.55 | 1.181e+7 |
| 2026-05-01 | MPC | 247.05 | 249.05 | 240.09 | 245.21 | 245.21 | 1.842e+6 |
| 2026-05-01 | MS | 190.49 | 193.5 | 188.77 | 190.17 | 190.17 | 4.743e+6 |
| 2026-05-01 | MU | 511.78 | 545.91 | 510.21 | 542.21 | 542.21 | 4.022e+7 |
| 2026-05-01 | NCLH | 18.15 | 19.12 | 18.04 | 18.81 | 18.81 | 3.170e+7 |
| 2026-05-01 | NEE | 98 | 98.75 | 96.68 | 96.95 | 96.95 | 7.106e+6 |
| 2026-05-01 | NWS | 30.77 | 30.84 | 30.34 | 30.41 | 30.41 | 909,700 |
| 2026-05-01 | NWSA | 26.09 | 26.7 | 26.09 | 26.24 | 26.24 | 4.174e+6 |
| 2026-05-01 | MCK | 820.25 | 821 | 807.58 | 814.02 | 814.02 | 633,826 |
| 2026-05-01 | OTIS | 77.63 | 78.25 | 76.53 | 76.62 | 76.62 | 2.169e+6 |
| 2026-05-01 | SPG | 203.82 | 203.82 | 201.39 | 202.44 | 202.44 | 1.014e+6 |
| 2026-05-01 | PFE | 26.17 | 26.18 | 25.86 | 25.9 | 25.9 | 2.932e+7 |
| 2026-05-01 | PKG | 216.65 | 218.28 | 212.4 | 218.06 | 218.06 | 843,900 |
| 2026-05-01 | PNR | 81.27 | 82 | 79.07 | 79.1 | 79.1 | 1.916e+6 |
| 2026-05-01 | PODD | 174.19 | 178.04 | 172.08 | 175.04 | 175.04 | 1.282e+6 |
| 2026-05-01 | POM | 0.3722 | 0.392 | 0.3622 | 0.3801 | 0.3801 | 95,633 |
| 2026-05-01 | POOL | 211.99 | 211.99 | 206.02 | 206.55 | 206.55 | 467,010 |
| 2026-05-01 | PPG | 108.21 | 108.77 | 106.44 | 106.81 | 106.81 | 1.819e+6 |
| 2026-05-01 | PPL | 37.59 | 38.22 | 37.5 | 37.6 | 37.6 | 1.152e+7 |
| 2026-05-01 | PSX | 176.72 | 178.95 | 171.53 | 174.92 | 174.92 | 2.432e+6 |
| 2026-05-01 | RRC | 43.49 | 43.49 | 42.01 | 42.63 | 42.63 | 1.959e+6 |
| 2026-05-01 | SEDG | 43.03 | 43.68 | 41.08 | 42.91 | 42.91 | 2.068e+6 |
| 2026-05-01 | SJM | 97.35 | 97.56 | 95.32 | 95.91 | 95.91 | 1.087e+6 |
| 2026-05-01 | SLB | 56.43 | 57.2 | 56 | 56.92 | 56.92 | 9.711e+6 |
| 2026-05-01 | SLG | 42.45 | 43.07 | 42.3 | 42.85 | 42.85 | 827,700 |
| 2026-05-01 | SMCI | 27.64 | 28.3 | 26.88 | 27.09 | 27.09 | 2.504e+7 |
| 2026-05-01 | SNDK | 1,059.02 | 1,189.24 | 1,048 | 1,187 | 1,187 | 2.313e+7 |
| 2026-05-01 | SNPS | 491.16 | 497.94 | 485.44 | 489.02 | 489.02 | 846,275 |
| 2026-05-01 | SO | 95.78 | 96.6 | 95.21 | 95.92 | 95.92 | 7.189e+6 |
| 2026-05-01 | SOLS | 81.78 | 82.89 | 80.26 | 80.59 | 80.59 | 1.328e+6 |
| 2026-05-01 | SOLV | 66.94 | 67.52 | 66.36 | 66.63 | 66.63 | 1.345e+6 |
| 2026-05-01 | ZTS | 116.22 | 116.25 | 113.76 | 114.16 | 114.16 | 3.204e+6 |
| 2026-05-01 | TDG | 1,171.58 | 1,171.67 | 1,145.92 | 1,154.45 | 1,154.45 | 311,000 |
| 2026-05-01 | TGT | 128.59 | 130.08 | 127.59 | 127.68 | 127.68 | 3.729e+6 |
| 2026-05-01 | UAL | 90.19 | 94.98 | 89.24 | 92.52 | 92.52 | 8.308e+6 |
| 2026-05-01 | FIS | 47.03 | 47.83 | 46.43 | 46.54 | 46.54 | 3.168e+6 |
| 2026-05-01 | VNO | 29.99 | 30.26 | 29.68 | 30.2 | 30.2 | 2.242e+6 |
| 2026-05-01 | WDAY | 129.09 | 131 | 121.24 | 126.96 | 126.96 | 6.020e+6 |
| 2026-05-01 | ZBRA | 228.85 | 229.5 | 223.95 | 227.08 | 227.08 | 655,942 |
| 2026-05-01 | ZION | 62.9 | 63.43 | 61.94 | 62.78 | 62.78 | 1.341e+6 |
| 2026-05-01 | ORLY | 100 | 100.63 | 95.62 | 96.67 | 96.67 | 7.532e+6 |
| 2026-05-01 | AVY | 164.82 | 165.11 | 162.9 | 163.03 | 163.03 | 656,200 |
| 2026-05-01 | CCL | 26.47 | 27.15 | 25.92 | 26.5 | 26.5 | 2.198e+7 |
| 2026-05-01 | DD | 45.63 | 46.21 | 45.31 | 46.06 | 46.06 | 3.270e+6 |
| 2026-05-01 | DUK | 128.33 | 129.58 | 127.49 | 127.5 | 127.5 | 2.579e+6 |
| 2026-05-01 | DVN | 51.18 | 51.18 | 49.59 | 50.56 | 50.56 | 9.505e+6 |
| 2026-05-01 | PAYX | 92.54 | 93.35 | 90.52 | 91.84 | 91.84 | 2.199e+6 |