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 | MCK | 820.25 | 821 | 807.58 | 814.02 | 814.02 | 633,826 |
| 2026-05-01 | WU | 9.17 | 9.3 | 9.12 | 9.21 | 9.21 | 5.362e+6 |
| 2026-05-01 | MHK | 108.24 | 109.7 | 99.88 | 99.93 | 99.93 | 1.860e+6 |
| 2026-05-01 | MLM | 621.25 | 621.25 | 605.93 | 614.49 | 614.49 | 457,930 |
| 2026-05-01 | MOH | 195.05 | 195.25 | 190.41 | 192.7 | 192.7 | 1.081e+6 |
| 2026-05-01 | MRSH | 168.94 | 171.03 | 166 | 166.18 | 166.18 | 2.482e+6 |
| 2026-05-01 | MS | 190.49 | 193.5 | 188.77 | 190.17 | 190.17 | 4.743e+6 |
| 2026-05-01 | MSFT | 411.9 | 416.2 | 409.55 | 413.54 | 413.54 | 3.137e+7 |
| 2026-05-01 | MTB | 218.46 | 219.2 | 216.09 | 216.44 | 216.44 | 744,310 |
| 2026-05-01 | NBR | 101.13 | 103.21 | 100.51 | 100.97 | 100.97 | 298,800 |
| 2026-05-01 | NDAQ | 92.43 | 93.05 | 91.31 | 91.32 | 91.32 | 2.186e+6 |
| 2026-05-01 | NEE | 98 | 98.75 | 96.68 | 96.95 | 96.95 | 7.106e+6 |
| 2026-05-01 | MET | 79.64 | 80.46 | 78.84 | 79.62 | 79.62 | 3.211e+6 |
| 2026-05-01 | WM | 234.55 | 235.62 | 228.29 | 228.77 | 228.77 | 1.347e+6 |
| 2026-05-01 | PNR | 81.27 | 82 | 79.07 | 79.1 | 79.1 | 1.916e+6 |
| 2026-05-01 | PODD | 174.19 | 178.04 | 172.08 | 175.04 | 175.04 | 1.282e+6 |
| 2026-05-01 | PVH | 92.44 | 93.34 | 91.05 | 91.64 | 91.64 | 627,200 |
| 2026-05-01 | Q | 141.1 | 143.72 | 138.57 | 143.33 | 143.33 | 1.221e+6 |
| 2026-05-01 | QRVO | 94.2 | 94.2 | 91.06 | 93.5 | 93.5 | 1.479e+6 |
| 2026-05-01 | RHI | 26.54 | 27.19 | 26.21 | 26.43 | 26.43 | 1.877e+6 |
| 2026-05-01 | RRC | 43.49 | 43.49 | 42.01 | 42.63 | 42.63 | 1.959e+6 |
| 2026-05-01 | RTX | 175.5 | 176.26 | 172.54 | 173.27 | 173.27 | 4.495e+6 |
| 2026-05-01 | SLG | 42.45 | 43.07 | 42.3 | 42.85 | 42.85 | 827,700 |
| 2026-05-01 | SMCI | 27.64 | 28.3 | 26.88 | 27.09 | 27.09 | 2.504e+7 |
| 2026-05-01 | SNDK | 1,059.02 | 1,189.24 | 1,048 | 1,187 | 1,187 | 2.313e+7 |
| 2026-05-01 | SPGI | 435.46 | 438.88 | 425.6 | 426.06 | 426.06 | 1.058e+6 |
| 2026-05-01 | SPLS | 52.42 | 52.42 | 52.14 | 52.14 | 52.14 | 900 |
| 2026-05-01 | STX | 667.01 | 728 | 663.3 | 726.93 | 726.93 | 7.379e+6 |
| 2026-05-01 | TRV | 307.05 | 310.41 | 304.71 | 304.72 | 304.72 | 1.094e+6 |
| 2026-05-01 | TXN | 278.68 | 280.45 | 275.14 | 279.6 | 279.6 | 4.494e+6 |
| 2026-05-01 | UA | 6.12 | 6.17 | 6.05 | 6.09 | 6.09 | 2.156e+6 |
| 2026-05-01 | UNH | 371.96 | 372.9 | 367.02 | 368.78 | 368.78 | 4.945e+6 |
| 2026-05-01 | UNM | 80.1 | 81.41 | 79.9 | 80.84 | 80.84 | 1.474e+6 |
| 2026-05-01 | WELL | 216.62 | 218.06 | 215.26 | 216.17 | 216.17 | 2.481e+6 |
| 2026-05-01 | WHR | 56.05 | 57.09 | 55.11 | 56.57 | 56.57 | 1.512e+6 |
| 2026-05-01 | ZBRA | 228.85 | 229.5 | 223.95 | 227.08 | 227.08 | 655,942 |
| 2026-05-01 | WMB | 76.35 | 76.43 | 74.9 | 75.54 | 75.54 | 4.621e+6 |
| 2026-05-01 | WST | 294.27 | 301.08 | 294.27 | 300.68 | 300.68 | 651,735 |
| 2026-05-01 | LVS | 54.27 | 54.27 | 52.69 | 53.48 | 53.48 | 4.947e+6 |
| 2026-05-01 | XEL | 82.95 | 83.85 | 82.38 | 82.58 | 82.58 | 5.346e+6 |
| 2026-05-01 | XRX | 2.26 | 2.73 | 2.15 | 2.7 | 2.7 | 2.078e+7 |
| 2026-05-01 | XYL | 118.28 | 119.02 | 114.86 | 115.37 | 115.37 | 1.872e+6 |
| 2026-05-01 | XYZ | 71.44 | 72.55 | 71.11 | 71.81 | 71.81 | 3.809e+6 |
| 2026-05-01 | YUM | 160.48 | 161.53 | 157.11 | 158.36 | 158.36 | 1.589e+6 |
| 2026-05-01 | ZBH | 82.76 | 84.01 | 82.16 | 82.9 | 82.9 | 2.724e+6 |
| 2026-05-01 | OGN | 13.29 | 13.3 | 13.23 | 13.27 | 13.27 | 9.978e+6 |
| 2026-05-01 | EBAY | 103 | 106.1 | 100.97 | 104.07 | 104.07 | 1.249e+7 |
| 2026-05-01 | EFX | 175.93 | 178.18 | 173.16 | 173.25 | 173.25 | 1.097e+6 |
| 2026-05-01 | GIS | 35.53 | 35.87 | 34.53 | 34.72 | 34.72 | 6.923e+6 |
| 2026-05-01 | PFG | 100.05 | 101.9 | 99.94 | 101.09 | 101.09 | 1.115e+6 |