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 | AME | 233.24 | 234.5 | 230.9 | 232.97 | 232.97 | 844,019 |
| 2026-04-27 | TPL | 442.16 | 449.52 | 429.81 | 436.9 | 436.9 | 342,931 |
| 2026-04-27 | DECK | 108.7 | 109.15 | 106.56 | 106.77 | 106.77 | 1.241e+6 |
| 2026-04-27 | FLS | 83.49 | 88.38 | 81.64 | 87.92 | 87.92 | 5.865e+6 |
| 2026-04-27 | GNRC | 225.22 | 227.5 | 214.21 | 220.3 | 220.3 | 957,329 |
| 2026-04-27 | HRB | 30.18 | 31.45 | 30.18 | 30.64 | 30.64 | 2.749e+6 |
| 2026-04-27 | MAS | 74.14 | 75.08 | 73.66 | 73.89 | 73.89 | 2.891e+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 | TROW | 98.86 | 101.65 | 98.86 | 101.36 | 101.36 | 1.965e+6 |
| 2026-04-27 | NAVI | 8.91 | 9.13 | 8.84 | 8.89 | 8.89 | 784,446 |
| 2026-04-27 | NKE | 44.6 | 45.41 | 44.49 | 45.14 | 45.14 | 1.458e+7 |
| 2026-04-27 | NOW | 89.06 | 94.03 | 87.81 | 90.45 | 90.45 | 3.279e+7 |
| 2026-04-27 | NTRS | 165.07 | 168.25 | 163.94 | 167.81 | 167.81 | 1.408e+6 |
| 2026-04-27 | C | 127.26 | 128.79 | 127.04 | 128.53 | 128.53 | 6.156e+6 |
| 2026-04-27 | NVDA | 209.65 | 216.83 | 207.38 | 216.61 | 216.61 | 1.872e+8 |
| 2026-04-27 | NWS | 30.21 | 30.72 | 30.17 | 30.55 | 30.55 | 765,136 |
| 2026-04-27 | NXPI | 242.33 | 243.55 | 232.41 | 236.87 | 236.87 | 4.011e+6 |
| 2026-04-27 | ODFL | 220.2 | 224.17 | 219.31 | 220.53 | 220.53 | 2.640e+6 |
| 2026-04-27 | MS | 186.86 | 189.57 | 186.74 | 189.16 | 189.16 | 4.164e+6 |
| 2026-04-27 | PAYC | 123.42 | 126.47 | 122 | 123.91 | 123.91 | 609,636 |
| 2026-04-27 | PEG | 80.93 | 81.22 | 80.19 | 80.21 | 80.21 | 1.617e+6 |
| 2026-04-27 | PNW | 101.64 | 102.16 | 101.04 | 101.51 | 101.51 | 974,475 |
| 2026-04-27 | PPL | 38.8 | 39.13 | 38.74 | 38.74 | 38.74 | 7.160e+6 |
| 2026-04-27 | PRGO | 11.8 | 12.05 | 11.48 | 11.49 | 11.49 | 2.839e+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 | Q | 144.01 | 144.84 | 138.01 | 143.85 | 143.85 | 2.116e+6 |
| 2026-04-27 | REG | 80.46 | 80.58 | 79.82 | 79.95 | 79.95 | 1.328e+6 |
| 2026-04-27 | REGN | 744.36 | 755.27 | 742.5 | 743.33 | 743.33 | 603,283 |
| 2026-04-27 | ROK | 403.05 | 408.14 | 401.09 | 405.67 | 405.67 | 708,300 |
| 2026-04-27 | RRC | 43.07 | 43.94 | 42.18 | 42.22 | 42.22 | 3.681e+6 |
| 2026-04-27 | SCHW | 87.95 | 90.8 | 87.84 | 90.44 | 90.44 | 8.399e+6 |
| 2026-04-27 | SE | 85.48 | 86.49 | 84.47 | 85.49 | 85.49 | 2.917e+6 |
| 2026-04-27 | SJM | 94.78 | 96.18 | 94.27 | 94.28 | 94.28 | 1.671e+6 |
| 2026-04-27 | SNA | 376.36 | 384.4 | 372.63 | 381.86 | 381.86 | 675,611 |
| 2026-04-27 | SOLS | 82.13 | 83.47 | 79.5 | 81.37 | 81.37 | 1.443e+6 |
| 2026-04-27 | SPG | 200.56 | 202.05 | 198.9 | 201.29 | 201.29 | 1.399e+6 |
| 2026-04-27 | STI | 4.21 | 4.62 | 4.12 | 4.45 | 4.45 | 86,948 |
| 2026-04-27 | OKE | 86.63 | 87.47 | 85.98 | 86.71 | 86.71 | 5.472e+6 |
| 2026-04-27 | TRMB | 67.23 | 67.9 | 66.49 | 67.17 | 67.17 | 1.628e+6 |
| 2026-04-27 | ZBRA | 227.7 | 231.44 | 220.28 | 221 | 221 | 738,700 |
| 2026-04-27 | TXT | 88.22 | 89.12 | 87.79 | 88.48 | 88.48 | 1.110e+6 |
| 2026-04-27 | UA | 5.99 | 6.21 | 5.99 | 6.2 | 6.2 | 2.404e+6 |
| 2026-04-27 | VAL | 93.17 | 98.25 | 93.17 | 97.35 | 97.35 | 1.204e+6 |
| 2026-04-27 | VFC | 19.78 | 20.11 | 19.14 | 19.36 | 19.36 | 6.953e+6 |
| 2026-04-27 | VMC | 290.55 | 294.92 | 289.09 | 290.74 | 290.74 | 1.164e+6 |
| 2026-04-27 | VRSN | 266.68 | 271.25 | 263.66 | 267.19 | 267.19 | 916,725 |
| 2026-04-27 | WAB | 266.69 | 269.68 | 265.08 | 266.9 | 266.9 | 750,526 |
| 2026-04-27 | XOM | 148.15 | 150.16 | 146.97 | 147.19 | 147.19 | 1.394e+7 |
| 2026-04-27 | NUE | 214.08 | 217.38 | 213.14 | 215 | 215 | 1.414e+6 |