Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
301–350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-05-01 | C | 128.03 | 129.87 | 126.26 | 126.84 | 126.84 | 1.062e+7 |
| 2026-05-01 | SRE | 95.2 | 96.06 | 94.39 | 94.67 | 94.67 | 2.604e+6 |
| 2026-05-01 | GDDY | 93.99 | 93.99 | 83.26 | 86.76 | 86.76 | 4.018e+6 |
| 2026-05-01 | HRL | 21.57 | 21.64 | 21.15 | 21.33 | 21.33 | 3.550e+6 |
| 2026-05-01 | MBC | 9.07 | 9.13 | 8.93 | 9.08 | 9.08 | 1.318e+6 |
| 2026-05-01 | STE | 217.79 | 218.34 | 214.4 | 214.4 | 214.4 | 678,936 |
| 2026-05-01 | MKC | 51 | 51.3 | 49.98 | 50.24 | 50.24 | 2.913e+6 |
| 2026-05-01 | MLM | 621.25 | 621.25 | 605.93 | 614.49 | 614.49 | 457,930 |
| 2026-05-01 | MMM | 146.53 | 146.57 | 141.47 | 141.77 | 141.77 | 2.758e+6 |
| 2026-05-01 | MNST | 77.32 | 78.34 | 76.76 | 77.12 | 77.12 | 3.271e+6 |
| 2026-05-01 | MO | 73.24 | 74.56 | 72.72 | 74.55 | 74.55 | 1.181e+7 |
| 2026-05-01 | MTCH | 37.7 | 38.94 | 37.4 | 38.67 | 38.67 | 4.240e+6 |
| 2026-05-01 | NDAQ | 92.43 | 93.05 | 91.31 | 91.32 | 91.32 | 2.186e+6 |
| 2026-05-01 | FBIN | 40.48 | 40.68 | 39.52 | 39.62 | 39.62 | 1.328e+6 |
| 2026-05-01 | NKTR | 85.31 | 87.58 | 84.29 | 86.46 | 86.46 | 690,055 |
| 2026-05-01 | NOC | 578.75 | 580.86 | 568.09 | 568.14 | 568.14 | 647,148 |
| 2026-05-01 | MDLZ | 61.91 | 62.19 | 60.81 | 61.37 | 61.37 | 6.480e+6 |
| 2026-05-01 | NTRS | 166.43 | 167.19 | 164.4 | 164.48 | 164.48 | 834,345 |
| 2026-05-01 | NUE | 226 | 227.96 | 224.21 | 226.04 | 226.04 | 1.228e+6 |
| 2026-05-01 | NXPI | 291.6 | 296 | 285.51 | 295.24 | 295.24 | 2.830e+6 |
| 2026-05-01 | ODFL | 213.48 | 215.22 | 205.37 | 205.81 | 205.81 | 2.187e+6 |
| 2026-05-01 | OKE | 91.16 | 91.34 | 88.82 | 89.29 | 89.29 | 3.583e+6 |
| 2026-05-01 | PCG | 16.66 | 16.75 | 16.43 | 16.45 | 16.45 | 1.312e+7 |
| 2026-05-01 | PEG | 81.6 | 82.16 | 80.15 | 80.15 | 80.15 | 2.967e+6 |
| 2026-05-01 | PFE | 26.17 | 26.18 | 25.86 | 25.9 | 25.9 | 2.932e+7 |
| 2026-05-01 | PNC | 223.23 | 223.67 | 220.7 | 220.71 | 220.71 | 1.029e+6 |
| 2026-05-01 | PRU | 98.5 | 99.38 | 97.44 | 98.62 | 98.62 | 1.896e+6 |
| 2026-05-01 | PSA | 302.85 | 302.85 | 299.11 | 301.55 | 301.55 | 582,200 |
| 2026-05-01 | PSKY | 10.78 | 11.25 | 10.71 | 11.09 | 11.09 | 1.229e+7 |
| 2026-05-01 | R | 256.71 | 257.97 | 248.67 | 249 | 249 | 355,500 |
| 2026-05-01 | REG | 77.9 | 78.77 | 77.26 | 78.65 | 78.65 | 1.842e+6 |
| 2026-05-01 | REGN | 701.97 | 713.41 | 699.21 | 700.37 | 700.37 | 729,185 |
| 2026-05-01 | RVTY | 86.85 | 87.08 | 85.01 | 86.68 | 86.68 | 1.396e+6 |
| 2026-05-01 | SBUX | 105.08 | 106.89 | 104.81 | 105.28 | 105.28 | 6.362e+6 |
| 2026-05-01 | SO | 95.78 | 96.6 | 95.21 | 95.92 | 95.92 | 7.189e+6 |
| 2026-05-01 | SOLS | 81.78 | 82.89 | 80.26 | 80.59 | 80.59 | 1.328e+6 |
| 2026-05-01 | SOLV | 66.94 | 67.52 | 66.36 | 66.63 | 66.63 | 1.345e+6 |
| 2026-05-01 | SPGI | 435.46 | 438.88 | 425.6 | 426.06 | 426.06 | 1.058e+6 |
| 2026-05-01 | NOV | 20.25 | 20.29 | 19.58 | 19.86 | 19.86 | 4.666e+6 |
| 2026-05-01 | ZTS | 116.22 | 116.25 | 113.76 | 114.16 | 114.16 | 3.204e+6 |
| 2026-05-01 | STT | 153.26 | 154.28 | 151.69 | 152 | 152 | 1.728e+6 |
| 2026-05-01 | STX | 667.01 | 728 | 663.3 | 726.93 | 726.93 | 7.379e+6 |
| 2026-05-01 | STZ | 157.33 | 157.73 | 152.54 | 152.82 | 152.82 | 1.504e+6 |
| 2026-05-01 | SYK | 313.34 | 313.34 | 294.55 | 294.73 | 294.73 | 4.520e+6 |
| 2026-05-01 | UA | 6.12 | 6.17 | 6.05 | 6.09 | 6.09 | 2.156e+6 |
| 2026-05-01 | UBER | 75.11 | 75.66 | 74.58 | 75.12 | 75.12 | 1.087e+7 |
| 2026-05-01 | UNM | 80.1 | 81.41 | 79.9 | 80.84 | 80.84 | 1.474e+6 |
| 2026-05-01 | ZBRA | 228.85 | 229.5 | 223.95 | 227.08 | 227.08 | 655,942 |
| 2026-05-01 | ZION | 62.9 | 63.43 | 61.94 | 62.78 | 62.78 | 1.341e+6 |
| 2026-05-01 | NEM | 110.05 | 112.23 | 108.51 | 108.62 | 108.62 | 5.127e+6 |