Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
2601–2650 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 | TXT | 88.22 | 89.12 | 87.79 | 88.48 | 88.48 | 1.110e+6 |
| 2026-04-27 | MGM | 39.62 | 40.94 | 39.58 | 40.55 | 40.55 | 6.555e+6 |
| 2026-04-27 | MHK | 108.18 | 110.33 | 106.81 | 107.59 | 107.59 | 814,300 |
| 2026-04-27 | MRNA | 50.63 | 51.36 | 48.25 | 48.7 | 48.7 | 6.090e+6 |
| 2026-04-27 | MSCI | 588.33 | 597.55 | 586.98 | 588.89 | 588.89 | 549,100 |
| 2026-04-27 | NBR | 90.79 | 92.36 | 88.56 | 90.7 | 90.7 | 260,200 |
| 2026-04-27 | NEE | 95.86 | 96.9 | 94.77 | 94.83 | 94.83 | 7.774e+6 |
| 2026-04-27 | NFLX | 92.05 | 92.84 | 91.3 | 91.37 | 91.37 | 2.971e+7 |
| 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 | OI | 10.69 | 10.85 | 10.48 | 10.6 | 10.6 | 1.739e+6 |
| 2026-04-27 | ON | 98.13 | 99.62 | 96.39 | 98.04 | 98.04 | 9.899e+6 |
| 2026-04-27 | MET | 77.41 | 77.71 | 76.67 | 77.08 | 77.08 | 2.927e+6 |
| 2026-04-27 | OXY | 57.36 | 58.02 | 56.95 | 57.27 | 57.27 | 7.552e+6 |
| 2026-04-27 | PCAR | 125.32 | 128.19 | 125.18 | 126.81 | 126.81 | 4.051e+6 |
| 2026-04-27 | PCG | 16.77 | 16.82 | 16.38 | 16.39 | 16.39 | 2.377e+7 |
| 2026-04-27 | PH | 970.84 | 977.42 | 956.98 | 972.14 | 972.14 | 454,033 |
| 2026-04-27 | PNW | 101.64 | 102.16 | 101.04 | 101.51 | 101.51 | 974,475 |
| 2026-04-27 | PRU | 93.9 | 95.78 | 93.82 | 95.59 | 95.59 | 2.048e+6 |
| 2026-04-27 | PSKY | 11.02 | 11.19 | 10.57 | 10.59 | 10.59 | 9.839e+6 |
| 2026-04-27 | PSX | 162.08 | 165.78 | 161.96 | 162.92 | 162.92 | 2.771e+6 |
| 2026-04-27 | QCOM | 156.31 | 161 | 147.05 | 150.26 | 150.26 | 4.174e+7 |
| 2026-04-27 | RCL | 262.02 | 265.38 | 257.7 | 258.9 | 258.9 | 2.466e+6 |
| 2026-04-27 | REGN | 744.36 | 755.27 | 742.5 | 743.33 | 743.33 | 603,283 |
| 2026-04-27 | RL | 370.85 | 371.96 | 362.87 | 370.38 | 370.38 | 394,427 |
| 2026-04-27 | RRC | 43.07 | 43.94 | 42.18 | 42.22 | 42.22 | 3.681e+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 | SCHW | 87.95 | 90.8 | 87.84 | 90.44 | 90.44 | 8.399e+6 |
| 2026-04-27 | SLG | 42.13 | 43.28 | 42.13 | 42.47 | 42.47 | 1.331e+6 |
| 2026-04-27 | SNA | 376.36 | 384.4 | 372.63 | 381.86 | 381.86 | 675,611 |
| 2026-04-27 | SO | 93.08 | 93.8 | 92.75 | 93 | 93 | 4.224e+6 |
| 2026-04-27 | STX | 599.31 | 602.91 | 577.36 | 595.86 | 595.86 | 2.920e+6 |
| 2026-04-27 | SYY | 76.35 | 76.73 | 74.92 | 75.36 | 75.36 | 5.395e+6 |
| 2026-04-27 | TECH | 54.19 | 55.4 | 53.67 | 55.01 | 55.01 | 1.454e+6 |
| 2026-04-27 | TFX | 135.9 | 137.39 | 134.38 | 134.72 | 134.72 | 776,516 |
| 2026-04-27 | TPR | 145.52 | 147.57 | 144.42 | 146.47 | 146.47 | 1.524e+6 |
| 2026-04-27 | ZTS | 116.62 | 119.68 | 116.6 | 117.87 | 117.87 | 3.160e+6 |
| 2026-04-27 | UAL | 92.76 | 94.38 | 91.4 | 91.9 | 91.9 | 5.183e+6 |
| 2026-04-27 | UNP | 269.45 | 270.82 | 265.76 | 268.98 | 268.98 | 2.829e+6 |
| 2026-04-27 | VEEV | 160.12 | 163.13 | 159.45 | 160.45 | 160.45 | 1.505e+6 |
| 2026-04-27 | VICI | 28.42 | 28.75 | 28.38 | 28.44 | 28.44 | 5.899e+6 |
| 2026-04-27 | VLO | 235.13 | 240.16 | 234.95 | 237.12 | 237.12 | 2.299e+6 |
| 2026-04-27 | WBD | 27.03 | 27.08 | 26.82 | 26.82 | 26.82 | 1.626e+7 |
| 2026-04-27 | WEC | 113.62 | 114.82 | 113.62 | 114.14 | 114.14 | 1.575e+6 |
| 2026-04-27 | WMT | 129.38 | 129.57 | 127.16 | 127.35 | 127.35 | 1.703e+7 |
| 2026-04-27 | XEL | 79.35 | 79.76 | 79.17 | 79.41 | 79.41 | 3.892e+6 |
| 2026-04-27 | ZBRA | 227.7 | 231.44 | 220.28 | 221 | 221 | 738,700 |
| 2026-04-27 | ORLY | 93.37 | 93.96 | 91.91 | 91.97 | 91.97 | 4.415e+6 |