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 | ECL | 262.48 | 263.1 | 258.99 | 259.51 | 259.51 | 978,377 |
| 2026-05-01 | SWKS | 69.46 | 69.9 | 67.28 | 69.4 | 69.4 | 4.195e+6 |
| 2026-05-01 | GLW | 162.02 | 163.97 | 157.7 | 158.26 | 158.26 | 7.180e+6 |
| 2026-05-01 | LVS | 54.27 | 54.27 | 52.69 | 53.48 | 53.48 | 4.947e+6 |
| 2026-05-01 | MCHP | 92.35 | 94.09 | 91.45 | 93.48 | 93.48 | 8.063e+6 |
| 2026-05-01 | SYY | 75.05 | 75.47 | 73.89 | 74.05 | 74.05 | 3.489e+6 |
| 2026-05-01 | META | 614.69 | 618.88 | 606.11 | 608.75 | 608.75 | 2.140e+7 |
| 2026-05-01 | MMM | 146.53 | 146.57 | 141.47 | 141.77 | 141.77 | 2.758e+6 |
| 2026-05-01 | MO | 73.24 | 74.56 | 72.72 | 74.55 | 74.55 | 1.181e+7 |
| 2026-05-01 | MPC | 247.05 | 249.05 | 240.09 | 245.21 | 245.21 | 1.842e+6 |
| 2026-05-01 | MPWR | 1,564.56 | 1,589.71 | 1,521 | 1,583.48 | 1,583.48 | 898,818 |
| 2026-05-01 | MSCI | 594.56 | 599.88 | 586.24 | 586.73 | 586.73 | 266,900 |
| 2026-05-01 | MTB | 218.46 | 219.2 | 216.09 | 216.44 | 216.44 | 744,310 |
| 2026-05-01 | EIX | 69.51 | 70.22 | 69.04 | 69.88 | 69.88 | 4.180e+6 |
| 2026-05-01 | NTRS | 166.43 | 167.19 | 164.4 | 164.48 | 164.48 | 834,345 |
| 2026-05-01 | NVR | 6,338.89 | 6,340.2 | 6,151.52 | 6,154.14 | 6,154.14 | 19,800 |
| 2026-05-01 | MCO | 465.28 | 468.77 | 454.66 | 454.69 | 454.69 | 811,572 |
| 2026-05-01 | OKE | 91.16 | 91.34 | 88.82 | 89.29 | 89.29 | 3.583e+6 |
| 2026-05-01 | OMC | 77.21 | 77.97 | 76.67 | 76.92 | 76.92 | 3.647e+6 |
| 2026-05-01 | ON | 100.89 | 103.32 | 99.7 | 103.03 | 103.03 | 9.700e+6 |
| 2026-05-01 | PCG | 16.66 | 16.75 | 16.43 | 16.45 | 16.45 | 1.312e+7 |
| 2026-05-01 | PFE | 26.17 | 26.18 | 25.86 | 25.9 | 25.9 | 2.932e+7 |
| 2026-05-01 | PH | 902.4 | 907.19 | 872.06 | 880.24 | 880.24 | 1.608e+6 |
| 2026-05-01 | PODD | 174.19 | 178.04 | 172.08 | 175.04 | 175.04 | 1.282e+6 |
| 2026-05-01 | PTC | 139.96 | 142.7 | 135.76 | 136.53 | 136.53 | 1.212e+6 |
| 2026-05-01 | PYPL | 50.57 | 50.91 | 50.29 | 50.44 | 50.44 | 8.766e+6 |
| 2026-05-01 | Q | 141.1 | 143.72 | 138.57 | 143.33 | 143.33 | 1.221e+6 |
| 2026-05-01 | QCOM | 179.13 | 179.99 | 171.15 | 177.01 | 177.01 | 2.111e+7 |
| 2026-05-01 | QRVO | 94.2 | 94.2 | 91.06 | 93.5 | 93.5 | 1.479e+6 |
| 2026-05-01 | REGN | 701.97 | 713.41 | 699.21 | 700.37 | 700.37 | 729,185 |
| 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 | SRE | 95.2 | 96.06 | 94.39 | 94.67 | 94.67 | 2.604e+6 |
| 2026-05-01 | STE | 217.79 | 218.34 | 214.4 | 214.4 | 214.4 | 678,936 |
| 2026-05-01 | STI | 4.55 | 4.86 | 4.4 | 4.45 | 4.45 | 150,802 |
| 2026-05-01 | STLD | 228.58 | 230.94 | 225.9 | 229.27 | 229.27 | 941,209 |
| 2026-05-01 | SW | 38.51 | 39.54 | 38.51 | 38.98 | 38.98 | 6.018e+6 |
| 2026-05-01 | SWK | 78.61 | 79.7 | 77.9 | 78.53 | 78.53 | 2.182e+6 |
| 2026-05-01 | NXPI | 291.6 | 296 | 285.51 | 295.24 | 295.24 | 2.830e+6 |
| 2026-05-01 | ZTS | 116.22 | 116.25 | 113.76 | 114.16 | 114.16 | 3.204e+6 |
| 2026-05-01 | TAP | 42.47 | 42.55 | 41.78 | 42.14 | 42.14 | 4.517e+6 |
| 2026-05-01 | TDC | 26.99 | 28.23 | 26.92 | 27.96 | 27.96 | 1.945e+6 |
| 2026-05-01 | TEL | 210.51 | 210.51 | 204.24 | 206.63 | 206.63 | 2.728e+6 |
| 2026-05-01 | TER | 343.28 | 353.87 | 336.52 | 345.29 | 345.29 | 2.877e+6 |
| 2026-05-01 | TPL | 442.34 | 443 | 429.32 | 433.62 | 433.62 | 373,883 |
| 2026-05-01 | V | 332.19 | 335.15 | 327.25 | 327.35 | 327.35 | 6.726e+6 |
| 2026-05-01 | VAL | 101.31 | 102.96 | 98.72 | 102.23 | 102.23 | 608,126 |
| 2026-05-01 | VEEV | 174.02 | 175.11 | 170.05 | 171.6 | 171.6 | 7.681e+6 |
| 2026-05-01 | VRSN | 270.37 | 273.06 | 269.02 | 271.72 | 271.72 | 589,520 |
| 2026-05-01 | NBR | 101.13 | 103.21 | 100.51 | 100.97 | 100.97 | 298,800 |