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 | MBC | 9.4 | 9.64 | 9.26 | 9.34 | 9.34 | 1.382e+6 |
| 2026-04-27 | TTWO | 209.23 | 216.35 | 208.75 | 213.77 | 213.77 | 1.533e+6 |
| 2026-04-27 | MHK | 108.18 | 110.33 | 106.81 | 107.59 | 107.59 | 814,300 |
| 2026-04-27 | MMM | 144.93 | 146.44 | 143.92 | 145.02 | 145.02 | 2.991e+6 |
| 2026-04-27 | MNST | 78.02 | 78.31 | 76.81 | 76.86 | 76.86 | 3.398e+6 |
| 2026-04-27 | MO | 66.76 | 66.92 | 65.5 | 66 | 66 | 7.925e+6 |
| 2026-04-27 | MOS | 23.96 | 24.26 | 22.71 | 22.99 | 22.99 | 1.251e+7 |
| 2026-04-27 | MRNA | 50.63 | 51.36 | 48.25 | 48.7 | 48.7 | 6.090e+6 |
| 2026-04-27 | MTD | 1,279.96 | 1,297 | 1,267.28 | 1,274.7 | 1,274.7 | 106,600 |
| 2026-04-27 | NDAQ | 89.24 | 91.49 | 89.24 | 90.43 | 90.43 | 3.848e+6 |
| 2026-04-27 | NOC | 577 | 588.26 | 569.56 | 575.28 | 575.28 | 932,245 |
| 2026-04-27 | NOV | 20.65 | 20.93 | 20.43 | 20.82 | 20.82 | 6.171e+6 |
| 2026-04-27 | NTRS | 165.07 | 168.25 | 163.94 | 167.81 | 167.81 | 1.408e+6 |
| 2026-04-27 | MCO | 452.83 | 461.7 | 452.83 | 459.83 | 459.83 | 1.158e+6 |
| 2026-04-27 | OTIS | 77.54 | 78.72 | 76.83 | 77.01 | 77.01 | 4.866e+6 |
| 2026-04-27 | PAYX | 88.66 | 89.96 | 88.4 | 88.79 | 88.79 | 3.033e+6 |
| 2026-04-27 | PENN | 17.23 | 18.07 | 17.21 | 17.83 | 17.83 | 5.336e+6 |
| 2026-04-27 | PHM | 127.2 | 128.83 | 126.85 | 128.28 | 128.28 | 1.482e+6 |
| 2026-04-27 | PLTR | 141.25 | 145.07 | 141.01 | 143.1 | 143.1 | 3.128e+7 |
| 2026-04-27 | PNR | 92.36 | 94.17 | 92.05 | 92.27 | 92.27 | 3.195e+6 |
| 2026-04-27 | PNW | 101.64 | 102.16 | 101.04 | 101.51 | 101.51 | 974,475 |
| 2026-04-27 | POM | 0.4 | 0.415 | 0.2668 | 0.3021 | 0.3021 | 2.968e+6 |
| 2026-04-27 | PRU | 93.9 | 95.78 | 93.82 | 95.59 | 95.59 | 2.048e+6 |
| 2026-04-27 | PSX | 162.08 | 165.78 | 161.96 | 162.92 | 162.92 | 2.771e+6 |
| 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 | ROST | 226.33 | 227.36 | 224.93 | 226.17 | 226.17 | 1.322e+6 |
| 2026-04-27 | SBAC | 217.76 | 218.29 | 212.98 | 213.71 | 213.71 | 1.041e+6 |
| 2026-04-27 | SBUX | 98.17 | 98.92 | 97.27 | 97.32 | 97.32 | 5.312e+6 |
| 2026-04-27 | SLB | 56.12 | 56.7 | 55.1 | 55.23 | 55.23 | 1.707e+7 |
| 2026-04-27 | SPLS | 51.52 | 51.69 | 51.52 | 51.67 | 51.67 | 4,600 |
| 2026-04-27 | STLD | 225.8 | 227.57 | 223.24 | 225.04 | 225.04 | 892,422 |
| 2026-04-27 | STX | 599.31 | 602.91 | 577.36 | 595.86 | 595.86 | 2.920e+6 |
| 2026-04-27 | SYF | 75.83 | 76.86 | 75.83 | 76.44 | 76.44 | 4.475e+6 |
| 2026-04-27 | TFC | 50.32 | 51.17 | 50.28 | 50.69 | 50.69 | 7.202e+6 |
| 2026-04-27 | TJX | 155.96 | 158.26 | 155.96 | 156.97 | 156.97 | 3.800e+6 |
| 2026-04-27 | TSCO | 36.82 | 36.97 | 35.51 | 35.67 | 35.67 | 1.312e+7 |
| 2026-04-27 | TSN | 63.99 | 64.59 | 63.53 | 63.61 | 63.61 | 2.257e+6 |
| 2026-04-27 | ZION | 60.93 | 62.54 | 60.68 | 62.14 | 62.14 | 1.429e+6 |
| 2026-04-27 | UBER | 74.68 | 76.95 | 74.67 | 76.27 | 76.27 | 1.467e+7 |
| 2026-04-27 | ULTA | 553.68 | 558.58 | 531.01 | 539.66 | 539.66 | 1.047e+6 |
| 2026-04-27 | URI | 972.39 | 977.98 | 952.13 | 957.87 | 957.87 | 529,014 |
| 2026-04-27 | VRT | 325.99 | 328.05 | 307.07 | 322.43 | 322.43 | 5.443e+6 |
| 2026-04-27 | VST | 165 | 168.42 | 158.74 | 166.58 | 166.58 | 4.578e+6 |
| 2026-04-27 | VTR | 83.25 | 85.21 | 82.7 | 84.7 | 84.7 | 5.895e+6 |
| 2026-04-27 | WDC | 411.73 | 414 | 396.28 | 400.73 | 400.73 | 5.788e+6 |
| 2026-04-27 | WTW | 287.73 | 294.38 | 286.35 | 289.34 | 289.34 | 714,400 |
| 2026-04-27 | WY | 24.95 | 25.18 | 24.88 | 25.02 | 25.02 | 3.506e+6 |
| 2026-04-27 | XEL | 79.35 | 79.76 | 79.17 | 79.41 | 79.41 | 3.892e+6 |
| 2026-04-27 | NWSA | 26.12 | 26.61 | 26.12 | 26.41 | 26.41 | 2.868e+6 |