Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
2701–2750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-27 | CPAY | 311.97 | 315.52 | 307.09 | 312.77 | 312.77 | 634,100 |
| 2026-04-27 | THC | 181.37 | 186.31 | 180.79 | 185.53 | 185.53 | 1.537e+6 |
| 2026-04-27 | DASH | 178.72 | 181 | 173.34 | 174.06 | 174.06 | 4.206e+6 |
| 2026-04-27 | EFX | 171.5 | 176.35 | 169.06 | 169.98 | 169.98 | 1.821e+6 |
| 2026-04-27 | ENPH | 35.57 | 36.38 | 34.42 | 35.24 | 35.24 | 4.407e+6 |
| 2026-04-27 | GD | 313.43 | 318.83 | 312.03 | 312.53 | 312.53 | 1.412e+6 |
| 2026-04-27 | GDDY | 85.59 | 86.72 | 84.34 | 84.36 | 84.36 | 1.557e+6 |
| 2026-04-27 | MCHP | 88.52 | 88.85 | 84.86 | 86.41 | 86.41 | 1.013e+7 |
| 2026-04-27 | TXN | 274.78 | 275.62 | 266.28 | 268.14 | 268.14 | 9.963e+6 |
| 2026-04-27 | MET | 77.41 | 77.71 | 76.67 | 77.08 | 77.08 | 2.927e+6 |
| 2026-04-27 | MKC | 51.28 | 51.85 | 50.21 | 50.4 | 50.4 | 3.796e+6 |
| 2026-04-27 | MNST | 78.02 | 78.31 | 76.81 | 76.86 | 76.86 | 3.398e+6 |
| 2026-04-27 | MOH | 177.96 | 180.3 | 172.82 | 179.22 | 179.22 | 1.494e+6 |
| 2026-04-27 | CSCO | 89.28 | 89.5 | 87.64 | 88.26 | 88.26 | 1.381e+7 |
| 2026-04-27 | MU | 510.56 | 531.36 | 510.02 | 524.56 | 524.56 | 4.130e+7 |
| 2026-04-27 | MUR | 39.1 | 39.46 | 38.71 | 39.02 | 39.02 | 1.127e+6 |
| 2026-04-27 | NEE | 95.86 | 96.9 | 94.77 | 94.83 | 94.83 | 7.774e+6 |
| 2026-04-27 | NKE | 44.6 | 45.41 | 44.49 | 45.14 | 45.14 | 1.458e+7 |
| 2026-04-27 | MDT | 83.12 | 84.05 | 82.86 | 82.92 | 82.92 | 6.635e+6 |
| 2026-04-27 | NRG | 160.4 | 160.87 | 156.91 | 159.66 | 159.66 | 1.825e+6 |
| 2026-04-27 | NVR | 6,485.1 | 6,554.31 | 6,440.07 | 6,482.53 | 6,482.53 | 15,700 |
| 2026-04-27 | OGN | 13.2 | 13.22 | 13.13 | 13.14 | 13.14 | 1.338e+8 |
| 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 | PBI | 15.47 | 15.75 | 15.42 | 15.64 | 15.64 | 4.356e+6 |
| 2026-04-27 | PEG | 80.93 | 81.22 | 80.19 | 80.21 | 80.21 | 1.617e+6 |
| 2026-04-27 | PFE | 26.62 | 26.9 | 26.35 | 26.35 | 26.35 | 3.476e+7 |
| 2026-04-27 | PKG | 212.79 | 214.92 | 210.11 | 212.54 | 212.54 | 819,000 |
| 2026-04-27 | PLTR | 141.25 | 145.07 | 141.01 | 143.1 | 143.1 | 3.128e+7 |
| 2026-04-27 | REGN | 744.36 | 755.27 | 742.5 | 743.33 | 743.33 | 603,283 |
| 2026-04-27 | RIG | 6.22 | 6.58 | 6.22 | 6.52 | 6.52 | 6.220e+7 |
| 2026-04-27 | ROP | 352.86 | 354.99 | 348.23 | 352.45 | 352.45 | 1.104e+6 |
| 2026-04-27 | SATS | 118 | 122.03 | 116.72 | 121.63 | 121.63 | 5.174e+6 |
| 2026-04-27 | SNA | 376.36 | 384.4 | 372.63 | 381.86 | 381.86 | 675,611 |
| 2026-04-27 | SPG | 200.56 | 202.05 | 198.9 | 201.29 | 201.29 | 1.399e+6 |
| 2026-04-27 | SRE | 93.24 | 94.06 | 92.3 | 92.46 | 92.46 | 3.050e+6 |
| 2026-04-27 | STI | 4.21 | 4.62 | 4.12 | 4.45 | 4.45 | 86,948 |
| 2026-04-27 | TDG | 1,146.4 | 1,165.9 | 1,146.4 | 1,158.36 | 1,158.36 | 321,200 |
| 2026-04-27 | NOW | 89.06 | 94.03 | 87.81 | 90.45 | 90.45 | 3.279e+7 |
| 2026-04-27 | TPL | 442.16 | 449.52 | 429.81 | 436.9 | 436.9 | 342,931 |
| 2026-04-27 | ZBRA | 227.7 | 231.44 | 220.28 | 221 | 221 | 738,700 |
| 2026-04-27 | UNM | 77.28 | 78.06 | 77.12 | 77.13 | 77.13 | 1.312e+6 |
| 2026-04-27 | UNP | 269.45 | 270.82 | 265.76 | 268.98 | 268.98 | 2.829e+6 |
| 2026-04-27 | VNT | 36.27 | 36.65 | 35.89 | 36.05 | 36.05 | 932,045 |
| 2026-04-27 | WAB | 266.69 | 269.68 | 265.08 | 266.9 | 266.9 | 750,526 |
| 2026-04-27 | WDC | 411.73 | 414 | 396.28 | 400.73 | 400.73 | 5.788e+6 |
| 2026-04-27 | WSM | 190.75 | 193.42 | 188.72 | 192.05 | 192.05 | 971,139 |
| 2026-04-27 | WST | 304.17 | 309.75 | 300.08 | 301.97 | 301.97 | 1.141e+6 |
| 2026-04-27 | XRX | 1.54 | 1.63 | 1.53 | 1.62 | 1.62 | 1.798e+6 |
| 2026-04-27 | MTCH | 36.75 | 37.15 | 36.7 | 36.92 | 36.92 | 2.195e+6 |