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 | MAT | 15.11 | 15.35 | 14.7 | 14.93 | 14.93 | 5.642e+6 |
| 2026-05-01 | UAL | 90.19 | 94.98 | 89.24 | 92.52 | 92.52 | 8.308e+6 |
| 2026-05-01 | NAVI | 9.34 | 9.34 | 9.11 | 9.17 | 9.17 | 2.189e+6 |
| 2026-05-01 | NCLH | 18.15 | 19.12 | 18.04 | 18.81 | 18.81 | 3.170e+7 |
| 2026-05-01 | NDAQ | 92.43 | 93.05 | 91.31 | 91.32 | 91.32 | 2.186e+6 |
| 2026-05-01 | NKTR | 85.31 | 87.58 | 84.29 | 86.46 | 86.46 | 690,055 |
| 2026-05-01 | NUE | 226 | 227.96 | 224.21 | 226.04 | 226.04 | 1.228e+6 |
| 2026-05-01 | NWSA | 26.09 | 26.7 | 26.09 | 26.24 | 26.24 | 4.174e+6 |
| 2026-05-01 | OGN | 13.29 | 13.3 | 13.23 | 13.27 | 13.27 | 9.978e+6 |
| 2026-05-01 | ORLY | 100 | 100.63 | 95.62 | 96.67 | 96.67 | 7.532e+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 | MUR | 41.02 | 41.02 | 39.24 | 40.38 | 40.38 | 1.439e+6 |
| 2026-05-01 | STT | 153.26 | 154.28 | 151.69 | 152 | 152 | 1.728e+6 |
| 2026-05-01 | PNR | 81.27 | 82 | 79.07 | 79.1 | 79.1 | 1.916e+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 | PSX | 176.72 | 178.95 | 171.53 | 174.92 | 174.92 | 2.432e+6 |
| 2026-05-01 | PTC | 139.96 | 142.7 | 135.76 | 136.53 | 136.53 | 1.212e+6 |
| 2026-05-01 | PVH | 92.44 | 93.34 | 91.05 | 91.64 | 91.64 | 627,200 |
| 2026-05-01 | PWR | 736.55 | 742.33 | 717.2 | 742.21 | 742.21 | 1.328e+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 | 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 | ROP | 359.37 | 363.6 | 354.9 | 358.22 | 358.22 | 993,200 |
| 2026-05-01 | SNA | 385.21 | 385.38 | 377.75 | 377.81 | 377.81 | 306,911 |
| 2026-05-01 | SNPS | 491.16 | 497.94 | 485.44 | 489.02 | 489.02 | 846,275 |
| 2026-05-01 | SO | 95.78 | 96.6 | 95.21 | 95.92 | 95.92 | 7.189e+6 |
| 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 | 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 | ZTS | 116.22 | 116.25 | 113.76 | 114.16 | 114.16 | 3.204e+6 |
| 2026-05-01 | SYF | 76.24 | 76.41 | 75.36 | 75.45 | 75.45 | 3.004e+6 |
| 2026-05-01 | TT | 494.95 | 501.19 | 485.16 | 486.48 | 486.48 | 1.082e+6 |
| 2026-05-01 | LVS | 54.27 | 54.27 | 52.69 | 53.48 | 53.48 | 4.947e+6 |
| 2026-05-01 | UDR | 36.51 | 36.82 | 35.91 | 36.39 | 36.39 | 3.682e+6 |
| 2026-05-01 | UNH | 371.96 | 372.9 | 367.02 | 368.78 | 368.78 | 4.945e+6 |
| 2026-05-01 | WAT | 310.8 | 312.2 | 304.27 | 307.12 | 307.12 | 781,810 |
| 2026-05-01 | XYZ | 71.44 | 72.55 | 71.11 | 71.81 | 71.81 | 3.809e+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 | PENN | 17.57 | 18 | 17.14 | 17.27 | 17.27 | 4.547e+6 |
| 2026-05-01 | DD | 45.63 | 46.21 | 45.31 | 46.06 | 46.06 | 3.270e+6 |
| 2026-05-01 | EXE | 101.01 | 101.14 | 98.16 | 99.52 | 99.52 | 2.686e+6 |
| 2026-05-01 | FANG | 203.44 | 206.63 | 199.16 | 206.51 | 206.51 | 3.206e+6 |
| 2026-05-01 | PG | 147.87 | 149.28 | 146.46 | 147.26 | 147.26 | 6.815e+6 |