Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
2651–2700 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 | URBN | 73.86 | 74.58 | 71.74 | 72.34 | 72.34 | 763,301 |
| 2026-04-27 | MCO | 452.83 | 461.7 | 452.83 | 459.83 | 459.83 | 1.158e+6 |
| 2026-04-27 | MGM | 39.62 | 40.94 | 39.58 | 40.55 | 40.55 | 6.555e+6 |
| 2026-04-27 | MKTX | 162.29 | 163.66 | 159.01 | 159.25 | 159.25 | 392,100 |
| 2026-04-27 | MOH | 177.96 | 180.3 | 172.82 | 179.22 | 179.22 | 1.494e+6 |
| 2026-04-27 | MTD | 1,279.96 | 1,297 | 1,267.28 | 1,274.7 | 1,274.7 | 106,600 |
| 2026-04-27 | NTRS | 165.07 | 168.25 | 163.94 | 167.81 | 167.81 | 1.408e+6 |
| 2026-04-27 | ODFL | 220.2 | 224.17 | 219.31 | 220.53 | 220.53 | 2.640e+6 |
| 2026-04-27 | OGN | 13.2 | 13.22 | 13.13 | 13.14 | 13.14 | 1.338e+8 |
| 2026-04-27 | OXY | 57.36 | 58.02 | 56.95 | 57.27 | 57.27 | 7.552e+6 |
| 2026-04-27 | PANW | 176.86 | 184.02 | 176.5 | 182.9 | 182.9 | 7.894e+6 |
| 2026-04-27 | PENN | 17.23 | 18.07 | 17.21 | 17.83 | 17.83 | 5.336e+6 |
| 2026-04-27 | MCK | 827.01 | 835.19 | 822.54 | 828.32 | 828.32 | 934,880 |
| 2026-04-27 | PH | 970.84 | 977.42 | 956.98 | 972.14 | 972.14 | 454,033 |
| 2026-04-27 | PHM | 127.2 | 128.83 | 126.85 | 128.28 | 128.28 | 1.482e+6 |
| 2026-04-27 | PKG | 212.79 | 214.92 | 210.11 | 212.54 | 212.54 | 819,000 |
| 2026-04-27 | PODD | 188.76 | 192.12 | 187.44 | 188.31 | 188.31 | 654,168 |
| 2026-04-27 | POM | 0.4 | 0.415 | 0.2668 | 0.3021 | 0.3021 | 2.968e+6 |
| 2026-04-27 | PRGO | 11.8 | 12.05 | 11.48 | 11.49 | 11.49 | 2.839e+6 |
| 2026-04-27 | PSX | 162.08 | 165.78 | 161.96 | 162.92 | 162.92 | 2.771e+6 |
| 2026-04-27 | REGN | 744.36 | 755.27 | 742.5 | 743.33 | 743.33 | 603,283 |
| 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 | 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 | SMCI | 28.83 | 29.49 | 27.46 | 27.85 | 27.85 | 2.875e+7 |
| 2026-04-27 | STX | 599.31 | 602.91 | 577.36 | 595.86 | 595.86 | 2.920e+6 |
| 2026-04-27 | TDY | 648.16 | 657.49 | 639.03 | 655.49 | 655.49 | 290,700 |
| 2026-04-27 | TER | 421.28 | 421.28 | 389.15 | 401.85 | 401.85 | 4.027e+6 |
| 2026-04-27 | TFX | 135.9 | 137.39 | 134.38 | 134.72 | 134.72 | 776,516 |
| 2026-04-27 | TRIP | 11.18 | 11.3 | 11.06 | 11.19 | 11.19 | 2.356e+6 |
| 2026-04-27 | TRMB | 67.23 | 67.9 | 66.49 | 67.17 | 67.17 | 1.628e+6 |
| 2026-04-27 | TROW | 98.86 | 101.65 | 98.86 | 101.36 | 101.36 | 1.965e+6 |
| 2026-04-27 | TXN | 274.78 | 275.62 | 266.28 | 268.14 | 268.14 | 9.963e+6 |
| 2026-04-27 | TXT | 88.22 | 89.12 | 87.79 | 88.48 | 88.48 | 1.110e+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 | ZION | 60.93 | 62.54 | 60.68 | 62.14 | 62.14 | 1.429e+6 |
| 2026-04-27 | V | 306.87 | 310.18 | 305.43 | 309.01 | 309.01 | 6.262e+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 | 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 | 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 | XRAY | 11.85 | 12.1 | 11.81 | 11.96 | 11.96 | 4.000e+6 |
| 2026-04-27 | YUM | 159 | 159.15 | 154.66 | 155.17 | 155.17 | 2.855e+6 |
| 2026-04-27 | PEP | 155.53 | 156.65 | 154 | 154.1 | 154.1 | 4.077e+6 |