Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
401–450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-05-01 | BHF | 62.33 | 62.7 | 62.11 | 62.65 | 62.65 | 568,298 |
| 2026-05-01 | SOLS | 81.78 | 82.89 | 80.26 | 80.59 | 80.59 | 1.328e+6 |
| 2026-05-01 | CRL | 167.66 | 167.66 | 163.1 | 165.78 | 165.78 | 668,803 |
| 2026-05-01 | CZR | 27.89 | 28.54 | 27.76 | 28.38 | 28.38 | 3.762e+6 |
| 2026-05-01 | EMN | 75.27 | 77.57 | 74.18 | 77.53 | 77.53 | 2.628e+6 |
| 2026-05-01 | FFIV | 324.49 | 326 | 320.14 | 323.2 | 323.2 | 778,846 |
| 2026-05-01 | GILD | 130 | 132.36 | 129.01 | 131.65 | 131.65 | 5.517e+6 |
| 2026-05-01 | GIS | 35.53 | 35.87 | 34.53 | 34.72 | 34.72 | 6.923e+6 |
| 2026-05-01 | GOOGL | 381.63 | 386.76 | 379.05 | 385.69 | 385.69 | 3.011e+7 |
| 2026-05-01 | GS | 916.4 | 935.78 | 912.14 | 923.71 | 923.71 | 1.360e+6 |
| 2026-05-01 | ICE | 159.06 | 161 | 154.74 | 154.75 | 154.75 | 3.223e+6 |
| 2026-05-01 | IVZ | 26.09 | 26.26 | 25.65 | 25.69 | 25.69 | 3.412e+6 |
| 2026-05-01 | JCI | 146.56 | 146.9 | 145.08 | 145.08 | 145.08 | 2.063e+6 |
| 2026-05-01 | CBOE | 314.37 | 329.79 | 314.37 | 326.96 | 326.96 | 1.568e+6 |
| 2026-05-01 | KLAC | 1,730.79 | 1,742.82 | 1,692.84 | 1,724.06 | 1,724.06 | 789,386 |
| 2026-05-01 | MAT | 15.11 | 15.35 | 14.7 | 14.93 | 14.93 | 5.642e+6 |
| 2026-05-01 | TFC | 50.64 | 50.85 | 50.22 | 50.4 | 50.4 | 4.847e+6 |
| 2026-05-01 | NFLX | 94.42 | 94.7 | 91.9 | 92.06 | 92.06 | 3.041e+7 |
| 2026-05-01 | NOW | 90.93 | 92.6 | 87.87 | 91.16 | 91.16 | 2.291e+7 |
| 2026-05-01 | NUE | 226 | 227.96 | 224.21 | 226.04 | 226.04 | 1.228e+6 |
| 2026-05-01 | PLTR | 143.25 | 146.44 | 141.39 | 144.07 | 144.07 | 3.322e+7 |
| 2026-05-01 | PM | 165.98 | 167.62 | 165.51 | 166.38 | 166.38 | 4.217e+6 |
| 2026-05-01 | PODD | 174.19 | 178.04 | 172.08 | 175.04 | 175.04 | 1.282e+6 |
| 2026-05-01 | POOL | 211.99 | 211.99 | 206.02 | 206.55 | 206.55 | 467,010 |
| 2026-05-01 | MPWR | 1,564.56 | 1,589.71 | 1,521 | 1,583.48 | 1,583.48 | 898,818 |
| 2026-05-01 | PPL | 37.59 | 38.22 | 37.5 | 37.6 | 37.6 | 1.152e+7 |
| 2026-05-01 | PVH | 92.44 | 93.34 | 91.05 | 91.64 | 91.64 | 627,200 |
| 2026-05-01 | PYPL | 50.57 | 50.91 | 50.29 | 50.44 | 50.44 | 8.766e+6 |
| 2026-05-01 | QRVO | 94.2 | 94.2 | 91.06 | 93.5 | 93.5 | 1.479e+6 |
| 2026-05-01 | ROL | 55.93 | 56.01 | 54.45 | 54.59 | 54.59 | 1.925e+6 |
| 2026-05-01 | ROP | 359.37 | 363.6 | 354.9 | 358.22 | 358.22 | 993,200 |
| 2026-05-01 | ROST | 225.61 | 229.87 | 225.61 | 228.84 | 228.84 | 1.619e+6 |
| 2026-05-01 | RSG | 211.05 | 211.7 | 206.36 | 206.56 | 206.56 | 1.243e+6 |
| 2026-05-01 | SEDG | 43.03 | 43.68 | 41.08 | 42.91 | 42.91 | 2.068e+6 |
| 2026-05-01 | SIG | 88.73 | 89.14 | 84.72 | 85.7 | 85.7 | 998,308 |
| 2026-05-01 | SLG | 42.45 | 43.07 | 42.3 | 42.85 | 42.85 | 827,700 |
| 2026-05-01 | SNA | 385.21 | 385.38 | 377.75 | 377.81 | 377.81 | 306,911 |
| 2026-05-01 | SNDK | 1,059.02 | 1,189.24 | 1,048 | 1,187 | 1,187 | 2.313e+7 |
| 2026-05-01 | PPG | 108.21 | 108.77 | 106.44 | 106.81 | 106.81 | 1.819e+6 |
| 2026-05-01 | STI | 4.55 | 4.86 | 4.4 | 4.45 | 4.45 | 150,802 |
| 2026-05-01 | SW | 38.51 | 39.54 | 38.51 | 38.98 | 38.98 | 6.018e+6 |
| 2026-05-01 | TEL | 210.51 | 210.51 | 204.24 | 206.63 | 206.63 | 2.728e+6 |
| 2026-05-01 | ZBH | 82.76 | 84.01 | 82.16 | 82.9 | 82.9 | 2.724e+6 |
| 2026-05-01 | TFX | 122.52 | 123.22 | 120.24 | 121.46 | 121.46 | 839,918 |
| 2026-05-01 | UBER | 75.11 | 75.66 | 74.58 | 75.12 | 75.12 | 1.087e+7 |
| 2026-05-01 | UDR | 36.51 | 36.82 | 35.91 | 36.39 | 36.39 | 3.682e+6 |
| 2026-05-01 | UHS | 168.25 | 170.46 | 166.11 | 167 | 167 | 1.070e+6 |
| 2026-05-01 | VNO | 29.99 | 30.26 | 29.68 | 30.2 | 30.2 | 2.242e+6 |
| 2026-05-01 | VRT | 330.65 | 331.97 | 324.23 | 328.31 | 328.31 | 4.409e+6 |
| 2026-05-01 | KHC | 22.8 | 22.99 | 22.26 | 22.49 | 22.49 | 1.425e+7 |