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 | AAP | 60 | 60.05 | 58.46 | 58.93 | 58.93 | 901,128 |
| 2026-05-01 | SOLS | 81.78 | 82.89 | 80.26 | 80.59 | 80.59 | 1.328e+6 |
| 2026-05-01 | BEN | 30.08 | 30.36 | 29.79 | 29.84 | 29.84 | 6.783e+6 |
| 2026-05-01 | BF-B | 25.93 | 26.2 | 25.41 | 25.55 | 25.55 | 3.029e+6 |
| 2026-05-01 | CDNS | 336.5 | 342.37 | 334 | 340.94 | 340.94 | 1.826e+6 |
| 2026-05-01 | CEG | 312.02 | 316.75 | 307.14 | 307.33 | 307.33 | 2.103e+6 |
| 2026-05-01 | COP | 124.08 | 124.83 | 121.57 | 122.28 | 122.28 | 7.784e+6 |
| 2026-05-01 | CRWD | 454.69 | 457.97 | 445.57 | 455.64 | 455.64 | 1.522e+6 |
| 2026-05-01 | CSX | 45.48 | 45.54 | 45.03 | 45.09 | 45.09 | 6.245e+6 |
| 2026-05-01 | DASH | 170 | 177.07 | 170 | 175.84 | 175.84 | 3.199e+6 |
| 2026-05-01 | EBAY | 103 | 106.1 | 100.97 | 104.07 | 104.07 | 1.249e+7 |
| 2026-05-01 | EL | 86 | 86.42 | 77.95 | 79.3 | 79.3 | 7.023e+6 |
| 2026-05-01 | FRT | 112.49 | 115.32 | 111.39 | 115.32 | 115.32 | 1.833e+6 |
| 2026-05-01 | AMCR | 38.56 | 38.75 | 37.67 | 37.75 | 37.75 | 3.806e+6 |
| 2026-05-01 | MAS | 71.87 | 72.46 | 70.8 | 70.9 | 70.9 | 1.991e+6 |
| 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 | IBM | 232.83 | 234.22 | 230.05 | 230.5 | 230.5 | 3.582e+6 |