Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
2551–2600 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 | TDY | 648.16 | 657.49 | 639.03 | 655.49 | 655.49 | 290,700 |
| 2026-04-27 | MDLZ | 57.3 | 58.24 | 57.3 | 57.42 | 57.42 | 6.593e+6 |
| 2026-04-27 | MET | 77.41 | 77.71 | 76.67 | 77.08 | 77.08 | 2.927e+6 |
| 2026-04-27 | MKTX | 162.29 | 163.66 | 159.01 | 159.25 | 159.25 | 392,100 |
| 2026-04-27 | MO | 66.76 | 66.92 | 65.5 | 66 | 66 | 7.925e+6 |
| 2026-04-27 | MPWR | 1,610.43 | 1,621.03 | 1,550.92 | 1,587.57 | 1,587.57 | 608,468 |
| 2026-04-27 | MSI | 434.93 | 437.19 | 431.1 | 431.6 | 431.6 | 864,142 |
| 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 | NSC | 317.37 | 319.62 | 314.91 | 317.52 | 317.52 | 1.081e+6 |
| 2026-04-27 | NXPI | 242.33 | 243.55 | 232.41 | 236.87 | 236.87 | 4.011e+6 |
| 2026-04-27 | OKE | 86.63 | 87.47 | 85.98 | 86.71 | 86.71 | 5.472e+6 |
| 2026-04-27 | MCD | 297.79 | 298.53 | 290.19 | 290.21 | 290.21 | 4.985e+6 |
| 2026-04-27 | OTIS | 77.54 | 78.72 | 76.83 | 77.01 | 77.01 | 4.866e+6 |
| 2026-04-27 | PEG | 80.93 | 81.22 | 80.19 | 80.21 | 80.21 | 1.617e+6 |
| 2026-04-27 | PFG | 99.12 | 100.9 | 99.12 | 99.74 | 99.74 | 1.368e+6 |
| 2026-04-27 | PG | 147.42 | 149.7 | 147.42 | 148.4 | 148.4 | 9.166e+6 |
| 2026-04-27 | POM | 0.4 | 0.415 | 0.2668 | 0.3021 | 0.3021 | 2.968e+6 |
| 2026-04-27 | POOL | 229.12 | 230.29 | 223.26 | 223.61 | 223.61 | 835,300 |
| 2026-04-27 | PSA | 307.97 | 310.44 | 304.3 | 305.48 | 305.48 | 1.546e+6 |
| 2026-04-27 | PSX | 162.08 | 165.78 | 161.96 | 162.92 | 162.92 | 2.771e+6 |
| 2026-04-27 | PVH | 93.6 | 95.02 | 91.73 | 93.39 | 93.39 | 976,200 |
| 2026-04-27 | PWR | 630 | 640.61 | 617.18 | 637.28 | 637.28 | 1.013e+6 |
| 2026-04-27 | Q | 144.01 | 144.84 | 138.01 | 143.85 | 143.85 | 2.116e+6 |
| 2026-04-27 | QCOM | 156.31 | 161 | 147.05 | 150.26 | 150.26 | 4.174e+7 |
| 2026-04-27 | REGN | 744.36 | 755.27 | 742.5 | 743.33 | 743.33 | 603,283 |
| 2026-04-27 | ROL | 56.81 | 57.17 | 55.67 | 55.78 | 55.78 | 3.544e+6 |
| 2026-04-27 | ROP | 352.86 | 354.99 | 348.23 | 352.45 | 352.45 | 1.104e+6 |
| 2026-04-27 | ROST | 226.33 | 227.36 | 224.93 | 226.17 | 226.17 | 1.322e+6 |
| 2026-04-27 | RVTY | 86.71 | 88.75 | 86.32 | 86.8 | 86.8 | 1.020e+6 |
| 2026-04-27 | SBUX | 98.17 | 98.92 | 97.27 | 97.32 | 97.32 | 5.312e+6 |
| 2026-04-27 | SE | 85.48 | 86.49 | 84.47 | 85.49 | 85.49 | 2.917e+6 |
| 2026-04-27 | SLG | 42.13 | 43.28 | 42.13 | 42.47 | 42.47 | 1.331e+6 |
| 2026-04-27 | SNPS | 496.94 | 500.99 | 488 | 498.54 | 498.54 | 2.228e+6 |
| 2026-04-27 | SOLV | 68.32 | 70.03 | 68.32 | 69.78 | 69.78 | 1.034e+6 |
| 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 | ZBH | 91.28 | 93.78 | 91.24 | 92.59 | 92.59 | 2.504e+6 |
| 2026-04-27 | TE | 5.27 | 5.42 | 5.06 | 5.31 | 5.31 | 9.838e+6 |
| 2026-04-27 | TER | 421.28 | 421.28 | 389.15 | 401.85 | 401.85 | 4.027e+6 |
| 2026-04-27 | TGT | 128.3 | 129.54 | 126.28 | 128.51 | 128.51 | 5.824e+6 |
| 2026-04-27 | TRGP | 240.14 | 241.79 | 238.79 | 240.08 | 240.08 | 1.352e+6 |
| 2026-04-27 | TSLA | 372.09 | 380.78 | 364.02 | 378.67 | 378.67 | 6.674e+7 |
| 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 | VTRS | 14.45 | 14.83 | 14.45 | 14.7 | 14.7 | 6.992e+6 |
| 2026-04-27 | WST | 304.17 | 309.75 | 300.08 | 301.97 | 301.97 | 1.141e+6 |
| 2026-04-27 | XYL | 122.41 | 123.68 | 121.12 | 123.51 | 123.51 | 2.984e+6 |
| 2026-04-27 | ON | 98.13 | 99.62 | 96.39 | 98.04 | 98.04 | 9.899e+6 |