Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
2751–2800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-27 | MCK | 827.01 | 835.19 | 822.54 | 828.32 | 828.32 | 934,880 |
| 2026-04-27 | CNC | 41.78 | 44.12 | 41.68 | 43.51 | 43.51 | 9.522e+6 |
| 2026-04-27 | MET | 77.41 | 77.71 | 76.67 | 77.08 | 77.08 | 2.927e+6 |
| 2026-04-27 | NAVI | 8.91 | 9.13 | 8.84 | 8.89 | 8.89 | 784,446 |
| 2026-04-27 | NCLH | 18.17 | 18.45 | 18.07 | 18.19 | 18.19 | 1.240e+7 |
| 2026-04-27 | NUE | 214.08 | 217.38 | 213.14 | 215 | 215 | 1.414e+6 |
| 2026-04-27 | PAYX | 88.66 | 89.96 | 88.4 | 88.79 | 88.79 | 3.033e+6 |
| 2026-04-27 | PCAR | 125.32 | 128.19 | 125.18 | 126.81 | 126.81 | 4.051e+6 |
| 2026-04-27 | MCO | 452.83 | 461.7 | 452.83 | 459.83 | 459.83 | 1.158e+6 |
| 2026-04-27 | POM | 0.4 | 0.415 | 0.2668 | 0.3021 | 0.3021 | 2.968e+6 |
| 2026-04-27 | PSA | 307.97 | 310.44 | 304.3 | 305.48 | 305.48 | 1.546e+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 | TRV | 301.23 | 307.45 | 301 | 303.74 | 303.74 | 1.422e+6 |
| 2026-04-27 | RTX | 171.58 | 176.26 | 171.58 | 172.66 | 172.66 | 6.512e+6 |
| 2026-04-27 | SBUX | 98.17 | 98.92 | 97.27 | 97.32 | 97.32 | 5.312e+6 |
| 2026-04-27 | SEDG | 45.94 | 48.95 | 45.71 | 47.38 | 47.38 | 3.662e+6 |
| 2026-04-27 | SMCI | 28.83 | 29.49 | 27.46 | 27.85 | 27.85 | 2.875e+7 |
| 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 | SPLS | 51.52 | 51.69 | 51.52 | 51.67 | 51.67 | 4,600 |
| 2026-04-27 | TDC | 26.4 | 26.9 | 26.33 | 26.47 | 26.47 | 1.239e+6 |
| 2026-04-27 | WFC | 78.94 | 80.43 | 78.89 | 80.1 | 80.1 | 2.011e+7 |
| 2026-04-27 | TSN | 63.99 | 64.59 | 63.53 | 63.61 | 63.61 | 2.257e+6 |
| 2026-04-27 | UNM | 77.28 | 78.06 | 77.12 | 77.13 | 77.13 | 1.312e+6 |
| 2026-04-27 | VICI | 28.42 | 28.75 | 28.38 | 28.44 | 28.44 | 5.899e+6 |
| 2026-04-27 | WAB | 266.69 | 269.68 | 265.08 | 266.9 | 266.9 | 750,526 |
| 2026-04-27 | WEC | 113.62 | 114.82 | 113.62 | 114.14 | 114.14 | 1.575e+6 |
| 2026-04-27 | PHM | 127.2 | 128.83 | 126.85 | 128.28 | 128.28 | 1.482e+6 |
| 2026-04-27 | A | 115.18 | 117.33 | 115.18 | 115.62 | 115.62 | 1.467e+6 |
| 2026-04-27 | AAP | 57.63 | 59.02 | 57 | 57.87 | 57.87 | 1.111e+6 |
| 2026-04-27 | AFL | 113.19 | 115 | 112.77 | 114.09 | 114.09 | 1.796e+6 |
| 2026-04-27 | ALGN | 189.71 | 192.45 | 183.81 | 184.7 | 184.7 | 1.485e+6 |
| 2026-04-27 | AVGO | 420.48 | 422.75 | 414.63 | 418.2 | 418.2 | 1.745e+7 |
| 2026-04-27 | AVY | 165.5 | 167.6 | 164.46 | 164.98 | 164.98 | 779,600 |
| 2026-04-27 | CCI | 85.98 | 86.6 | 83.3 | 83.44 | 83.44 | 3.146e+6 |
| 2026-04-27 | CHRW | 183.34 | 189.04 | 182.35 | 188.42 | 188.42 | 2.144e+6 |
| 2026-04-27 | CIEN | 515.82 | 516.34 | 485 | 506.33 | 506.33 | 1.684e+6 |
| 2026-04-27 | LHX | 318.43 | 324.67 | 318.27 | 320.46 | 320.46 | 1.257e+6 |
| 2026-04-27 | DD | 46.13 | 46.91 | 46.04 | 46.51 | 46.51 | 2.379e+6 |
| 2026-04-27 | DE | 566.63 | 577.99 | 564.16 | 567.69 | 567.69 | 1.035e+6 |
| 2026-04-27 | DHR | 176.76 | 181.45 | 176.51 | 180.62 | 180.62 | 5.323e+6 |
| 2026-04-27 | FAST | 44.4 | 45.25 | 44.4 | 45.04 | 45.04 | 5.548e+6 |
| 2026-04-27 | FSLR | 195.04 | 198.66 | 191.87 | 197.48 | 197.48 | 2.000e+6 |
| 2026-04-27 | FTNT | 84.1 | 86.76 | 83.78 | 85.67 | 85.67 | 5.680e+6 |
| 2026-04-27 | HUM | 215 | 224.68 | 214.25 | 223.81 | 223.81 | 1.348e+6 |
| 2026-04-27 | IBM | 228.27 | 229.63 | 225.46 | 226.38 | 226.38 | 8.061e+6 |
| 2026-04-27 | ILMN | 126.93 | 129.28 | 126.93 | 128.52 | 128.52 | 1.274e+6 |
| 2026-04-27 | KVUE | 17.22 | 17.45 | 17.19 | 17.32 | 17.32 | 2.997e+7 |
| 2026-04-27 | ROST | 226.33 | 227.36 | 224.93 | 226.17 | 226.17 | 1.322e+6 |