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 | ABNB | 141.32 | 143.48 | 140.82 | 141.66 | 141.66 | 2.528e+6 |
| 2026-05-01 | SNPS | 491.16 | 497.94 | 485.44 | 489.02 | 489.02 | 846,275 |
| 2026-05-01 | AMG | 301.75 | 317.8 | 285.95 | 291.06 | 291.06 | 561,233 |
| 2026-05-01 | APA | 40.33 | 40.44 | 38.95 | 40.13 | 40.13 | 6.295e+6 |
| 2026-05-01 | CMCSA | 27.29 | 27.48 | 26.99 | 27.19 | 27.19 | 2.883e+7 |
| 2026-05-01 | FLR | 53.42 | 53.78 | 52.47 | 53 | 53 | 1.883e+6 |
| 2026-05-01 | MCD | 294.7 | 295.58 | 286.36 | 286.64 | 286.64 | 3.762e+6 |
| 2026-05-01 | SOLV | 66.94 | 67.52 | 66.36 | 66.63 | 66.63 | 1.345e+6 |
| 2026-05-01 | MSI | 440.99 | 441.95 | 435.88 | 435.9 | 435.9 | 618,133 |
| 2026-05-01 | MTCH | 37.7 | 38.94 | 37.4 | 38.67 | 38.67 | 4.240e+6 |
| 2026-05-01 | MTD | 1,281.83 | 1,285.32 | 1,263.41 | 1,267.07 | 1,267.07 | 99,119 |
| 2026-05-01 | NAVI | 9.34 | 9.34 | 9.11 | 9.17 | 9.17 | 2.189e+6 |
| 2026-05-01 | NCLH | 18.15 | 19.12 | 18.04 | 18.81 | 18.81 | 3.170e+7 |
| 2026-05-01 | ADI | 397.06 | 399.05 | 393.41 | 397.69 | 397.69 | 1.987e+6 |
| 2026-05-01 | NEM | 110.05 | 112.23 | 108.51 | 108.62 | 108.62 | 5.127e+6 |
| 2026-05-01 | NOV | 20.25 | 20.29 | 19.58 | 19.86 | 19.86 | 4.666e+6 |
| 2026-05-01 | NOW | 90.93 | 92.6 | 87.87 | 91.16 | 91.16 | 2.291e+7 |
| 2026-05-01 | MKTX | 157.4 | 157.9 | 151.92 | 152.03 | 152.03 | 667,800 |
| 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 | O | 64.21 | 64.33 | 63.72 | 63.81 | 63.81 | 4.658e+6 |
| 2026-05-01 | ON | 100.89 | 103.32 | 99.7 | 103.03 | 103.03 | 9.700e+6 |
| 2026-05-01 | PANW | 182 | 183.04 | 177.41 | 181.08 | 181.08 | 4.972e+6 |
| 2026-05-01 | PKG | 216.65 | 218.28 | 212.4 | 218.06 | 218.06 | 843,900 |
| 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 | PYPL | 50.57 | 50.91 | 50.29 | 50.44 | 50.44 | 8.766e+6 |
| 2026-05-01 | RJF | 158.69 | 158.69 | 155.8 | 156.2 | 156.2 | 772,300 |
| 2026-05-01 | RTX | 175.5 | 176.26 | 172.54 | 173.27 | 173.27 | 4.495e+6 |
| 2026-05-01 | SEDG | 43.03 | 43.68 | 41.08 | 42.91 | 42.91 | 2.068e+6 |
| 2026-05-01 | SHW | 322.35 | 324.07 | 316.58 | 317.18 | 317.18 | 1.378e+6 |
| 2026-05-01 | SIG | 88.73 | 89.14 | 84.72 | 85.7 | 85.7 | 998,308 |
| 2026-05-01 | SLG | 42.45 | 43.07 | 42.3 | 42.85 | 42.85 | 827,700 |
| 2026-05-01 | SNA | 385.21 | 385.38 | 377.75 | 377.81 | 377.81 | 306,911 |
| 2026-05-01 | SNDK | 1,059.02 | 1,189.24 | 1,048 | 1,187 | 1,187 | 2.313e+7 |
| 2026-05-01 | NWL | 4.45 | 4.62 | 4.33 | 4.55 | 4.55 | 1.421e+7 |
| 2026-05-01 | SOLS | 81.78 | 82.89 | 80.26 | 80.59 | 80.59 | 1.328e+6 |
| 2026-05-01 | ZTS | 116.22 | 116.25 | 113.76 | 114.16 | 114.16 | 3.204e+6 |
| 2026-05-01 | SPG | 203.82 | 203.82 | 201.39 | 202.44 | 202.44 | 1.014e+6 |
| 2026-05-01 | TFX | 122.52 | 123.22 | 120.24 | 121.46 | 121.46 | 839,918 |
| 2026-05-01 | TXT | 95.98 | 96.64 | 93.75 | 94.72 | 94.72 | 1.856e+6 |
| 2026-05-01 | VNT | 35.96 | 36 | 35.02 | 35.16 | 35.16 | 1.688e+6 |
| 2026-05-01 | WBD | 27.01 | 27.2 | 26.95 | 26.97 | 26.97 | 1.149e+7 |
| 2026-05-01 | YUM | 160.48 | 161.53 | 157.11 | 158.36 | 158.36 | 1.589e+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 | NEE | 98 | 98.75 | 96.68 | 96.95 | 96.95 | 7.106e+6 |