Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
2801–2850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-27 | MLM | 607.69 | 617.69 | 607.69 | 609.75 | 609.75 | 516,200 |
| 2026-04-27 | FE | 49.04 | 49.4 | 48.89 | 48.94 | 48.94 | 4.352e+6 |
| 2026-04-27 | MU | 510.56 | 531.36 | 510.02 | 524.56 | 524.56 | 4.130e+7 |
| 2026-04-27 | NBR | 90.79 | 92.36 | 88.56 | 90.7 | 90.7 | 260,200 |
| 2026-04-27 | NWL | 4.25 | 4.33 | 4.16 | 4.18 | 4.18 | 4.576e+6 |
| 2026-04-27 | PEG | 80.93 | 81.22 | 80.19 | 80.21 | 80.21 | 1.617e+6 |
| 2026-04-27 | Q | 144.01 | 144.84 | 138.01 | 143.85 | 143.85 | 2.116e+6 |
| 2026-04-27 | RVTY | 86.71 | 88.75 | 86.32 | 86.8 | 86.8 | 1.020e+6 |
| 2026-04-27 | SEDG | 45.94 | 48.95 | 45.71 | 47.38 | 47.38 | 3.662e+6 |
| 2026-04-27 | SPG | 200.56 | 202.05 | 198.9 | 201.29 | 201.29 | 1.399e+6 |
| 2026-04-27 | SPGI | 436.75 | 439.82 | 433.65 | 437.22 | 437.22 | 2.236e+6 |
| 2026-04-27 | TFC | 50.32 | 51.17 | 50.28 | 50.69 | 50.69 | 7.202e+6 |
| 2026-04-27 | TMO | 462.66 | 475.21 | 462 | 468.04 | 468.04 | 2.280e+6 |
| 2026-04-27 | MOS | 23.96 | 24.26 | 22.71 | 22.99 | 22.99 | 1.251e+7 |
| 2026-04-27 | UHS | 176.32 | 180.27 | 175.6 | 179.51 | 179.51 | 1.256e+6 |
| 2026-04-27 | VMC | 290.55 | 294.92 | 289.09 | 290.74 | 290.74 | 1.164e+6 |
| 2026-04-27 | WRB | 65.5 | 66.94 | 65.46 | 66.2 | 66.2 | 1.944e+6 |
| 2026-04-27 | ADM | 69.06 | 70.28 | 68.81 | 70.09 | 70.09 | 4.209e+6 |
| 2026-04-27 | HLT | 334.29 | 337.29 | 329.49 | 332.3 | 332.3 | 2.204e+6 |
| 2026-04-27 | ARES | 114.5 | 116.5 | 110.75 | 112.18 | 112.18 | 3.119e+6 |
| 2026-04-27 | BBY | 60.34 | 60.77 | 59.2 | 59.27 | 59.27 | 3.657e+6 |
| 2026-04-27 | BKNG | 178.29 | 181.47 | 177.11 | 177.52 | 177.52 | 5.734e+6 |
| 2026-04-27 | BKR | 69.76 | 70.17 | 68.05 | 68.15 | 68.15 | 1.427e+7 |
| 2026-04-27 | BSX | 61.21 | 61.73 | 59.93 | 59.95 | 59.95 | 1.764e+7 |
| 2026-04-27 | CCL | 26.57 | 26.89 | 26.29 | 26.61 | 26.61 | 1.888e+7 |
| 2026-04-27 | CL | 84.26 | 85.3 | 83.86 | 84.17 | 84.17 | 4.414e+6 |
| 2026-04-27 | ARE | 47.77 | 47.86 | 45.32 | 45.56 | 45.56 | 2.411e+6 |
| 2026-04-27 | CPT | 101.76 | 102.39 | 101.1 | 101.6 | 101.6 | 1.049e+6 |
| 2026-04-27 | CSGP | 36.2 | 36.98 | 36.08 | 36.24 | 36.24 | 5.669e+6 |
| 2026-04-27 | CVNA | 81.8 | 82.41 | 79.95 | 81.35 | 81.35 | 8.945e+6 |
| 2026-04-27 | CZR | 28.04 | 28.41 | 28.01 | 28.03 | 28.03 | 3.399e+6 |
| 2026-04-27 | D | 62.42 | 63.1 | 62.37 | 62.51 | 62.51 | 3.447e+6 |
| 2026-04-27 | DOC | 16.38 | 16.56 | 16.02 | 16.11 | 16.11 | 6.009e+6 |
| 2026-04-27 | DPZ | 341.47 | 344.01 | 328.74 | 335.3 | 335.3 | 4.092e+6 |
| 2026-04-27 | ECL | 269.75 | 269.96 | 265.95 | 267.88 | 267.88 | 1.285e+6 |
| 2026-04-27 | EPAM | 120.21 | 121.68 | 116.3 | 116.31 | 116.31 | 1.173e+6 |
| 2026-04-27 | EXC | 46.92 | 47.23 | 46.57 | 46.59 | 46.59 | 5.252e+6 |
| 2026-04-27 | EXPD | 147.83 | 149.41 | 147.48 | 148.1 | 148.1 | 931,339 |
| 2026-04-27 | CPRT | 33.01 | 33.54 | 32.93 | 33.19 | 33.19 | 5.861e+6 |
| 2026-04-27 | GS | 926.04 | 941.73 | 926 | 937.81 | 937.81 | 1.223e+6 |
| 2026-04-27 | GT | 7.07 | 7.26 | 7.07 | 7.14 | 7.14 | 9.885e+6 |
| 2026-04-27 | HCA | 438.51 | 447.13 | 434.11 | 445.82 | 445.82 | 1.455e+6 |
| 2026-04-27 | LKQ | 31.27 | 31.59 | 30.72 | 30.81 | 30.81 | 2.286e+6 |
| 2026-04-27 | IBM | 228.27 | 229.63 | 225.46 | 226.38 | 226.38 | 8.061e+6 |
| 2026-04-27 | INVH | 27.14 | 27.54 | 27.09 | 27.23 | 27.23 | 6.136e+6 |
| 2026-04-27 | IPGP | 125.55 | 125.55 | 111.7 | 116.67 | 116.67 | 533,503 |
| 2026-04-27 | IRM | 116.07 | 116.99 | 112.55 | 112.75 | 112.75 | 1.713e+6 |
| 2026-04-27 | KKR | 100.16 | 103.05 | 99.7 | 100.53 | 100.53 | 3.898e+6 |
| 2026-04-27 | LEG | 11.35 | 11.51 | 11.24 | 11.37 | 11.37 | 2.528e+6 |
| 2026-04-27 | TT | 490.12 | 493.69 | 483.58 | 485.9 | 485.9 | 1.402e+6 |