Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
2501–2550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-27 | MAT | 14.59 | 15.01 | 14.55 | 14.72 | 14.72 | 3.574e+6 |
| 2026-04-27 | TT | 490.12 | 493.69 | 483.58 | 485.9 | 485.9 | 1.402e+6 |
| 2026-04-27 | MLM | 607.69 | 617.69 | 607.69 | 609.75 | 609.75 | 516,200 |
| 2026-04-27 | MOH | 177.96 | 180.3 | 172.82 | 179.22 | 179.22 | 1.494e+6 |
| 2026-04-27 | MSCI | 588.33 | 597.55 | 586.98 | 588.89 | 588.89 | 549,100 |
| 2026-04-27 | NFLX | 92.05 | 92.84 | 91.3 | 91.37 | 91.37 | 2.971e+7 |
| 2026-04-27 | NOW | 89.06 | 94.03 | 87.81 | 90.45 | 90.45 | 3.279e+7 |
| 2026-04-27 | NRG | 160.4 | 160.87 | 156.91 | 159.66 | 159.66 | 1.825e+6 |
| 2026-04-27 | NSC | 317.37 | 319.62 | 314.91 | 317.52 | 317.52 | 1.081e+6 |
| 2026-04-27 | NTAP | 108.52 | 109.18 | 107.62 | 108.44 | 108.44 | 2.177e+6 |
| 2026-04-27 | NTRS | 165.07 | 168.25 | 163.94 | 167.81 | 167.81 | 1.408e+6 |
| 2026-04-27 | NUE | 214.08 | 217.38 | 213.14 | 215 | 215 | 1.414e+6 |
| 2026-04-27 | ODFL | 220.2 | 224.17 | 219.31 | 220.53 | 220.53 | 2.640e+6 |
| 2026-04-27 | MHK | 108.18 | 110.33 | 106.81 | 107.59 | 107.59 | 814,300 |
| 2026-04-27 | PANW | 176.86 | 184.02 | 176.5 | 182.9 | 182.9 | 7.894e+6 |
| 2026-04-27 | PBI | 15.47 | 15.75 | 15.42 | 15.64 | 15.64 | 4.356e+6 |
| 2026-04-27 | PENN | 17.23 | 18.07 | 17.21 | 17.83 | 17.83 | 5.336e+6 |
| 2026-04-27 | PFG | 99.12 | 100.9 | 99.12 | 99.74 | 99.74 | 1.368e+6 |
| 2026-04-27 | PGR | 199.37 | 204.42 | 199.37 | 201.98 | 201.98 | 2.091e+6 |
| 2026-04-27 | PH | 970.84 | 977.42 | 956.98 | 972.14 | 972.14 | 454,033 |
| 2026-04-27 | PYPL | 50.38 | 50.56 | 49.4 | 49.77 | 49.77 | 7.993e+6 |
| 2026-04-27 | ROL | 56.81 | 57.17 | 55.67 | 55.78 | 55.78 | 3.544e+6 |
| 2026-04-27 | RRC | 43.07 | 43.94 | 42.18 | 42.22 | 42.22 | 3.681e+6 |
| 2026-04-27 | RSG | 209.27 | 210.87 | 205.93 | 206.11 | 206.11 | 1.122e+6 |
| 2026-04-27 | RTX | 171.58 | 176.26 | 171.58 | 172.66 | 172.66 | 6.512e+6 |
| 2026-04-27 | SHW | 339.83 | 342.54 | 334.78 | 335.23 | 335.23 | 1.837e+6 |
| 2026-04-27 | SLB | 56.12 | 56.7 | 55.1 | 55.23 | 55.23 | 1.707e+7 |
| 2026-04-27 | SLG | 42.13 | 43.28 | 42.13 | 42.47 | 42.47 | 1.331e+6 |
| 2026-04-27 | SOLS | 82.13 | 83.47 | 79.5 | 81.37 | 81.37 | 1.443e+6 |
| 2026-04-27 | SPGI | 436.75 | 439.82 | 433.65 | 437.22 | 437.22 | 2.236e+6 |
| 2026-04-27 | SRE | 93.24 | 94.06 | 92.3 | 92.46 | 92.46 | 3.050e+6 |
| 2026-04-27 | SWK | 77.79 | 81.28 | 77.57 | 79.86 | 79.86 | 2.604e+6 |
| 2026-04-27 | SWKS | 63.7 | 64 | 60.95 | 62.12 | 62.12 | 2.347e+6 |
| 2026-04-27 | TDY | 648.16 | 657.49 | 639.03 | 655.49 | 655.49 | 290,700 |
| 2026-04-27 | TGT | 128.3 | 129.54 | 126.28 | 128.51 | 128.51 | 5.824e+6 |
| 2026-04-27 | TMUS | 188.76 | 190.47 | 182.01 | 182.75 | 182.75 | 8.403e+6 |
| 2026-04-27 | TPR | 145.52 | 147.57 | 144.42 | 146.47 | 146.47 | 1.524e+6 |
| 2026-04-27 | TSLA | 372.09 | 380.78 | 364.02 | 378.67 | 378.67 | 6.674e+7 |
| 2026-04-27 | ZBH | 91.28 | 93.78 | 91.24 | 92.59 | 92.59 | 2.504e+6 |
| 2026-04-27 | UNH | 353.91 | 356.49 | 348.95 | 354.69 | 354.69 | 7.256e+6 |
| 2026-04-27 | UNM | 77.28 | 78.06 | 77.12 | 77.13 | 77.13 | 1.312e+6 |
| 2026-04-27 | UPS | 105.44 | 106.73 | 105.35 | 106.45 | 106.45 | 6.571e+6 |
| 2026-04-27 | VTR | 83.25 | 85.21 | 82.7 | 84.7 | 84.7 | 5.895e+6 |
| 2026-04-27 | VZ | 47.43 | 48.65 | 46.74 | 47.09 | 47.09 | 3.792e+7 |
| 2026-04-27 | WAB | 266.69 | 269.68 | 265.08 | 266.9 | 266.9 | 750,526 |
| 2026-04-27 | WAT | 307.53 | 311.37 | 299.72 | 299.79 | 299.79 | 1.155e+6 |
| 2026-04-27 | WU | 8.87 | 9.47 | 8.87 | 9.37 | 9.37 | 1.086e+7 |
| 2026-04-27 | XRAY | 11.85 | 12.1 | 11.81 | 11.96 | 11.96 | 4.000e+6 |
| 2026-04-27 | XYZ | 70.87 | 72.38 | 70.38 | 71.28 | 71.28 | 3.991e+6 |
| 2026-04-27 | OXY | 57.36 | 58.02 | 56.95 | 57.27 | 57.27 | 7.552e+6 |