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 | ADM | 74.15 | 74.95 | 73.58 | 74.45 | 74.45 | 3.824e+6 |
| 2026-05-01 | SMCI | 27.64 | 28.3 | 26.88 | 27.09 | 27.09 | 2.504e+7 |
| 2026-05-01 | CAH | 196.37 | 196.71 | 191.97 | 195.24 | 195.24 | 2.093e+6 |
| 2026-05-01 | CMI | 664.43 | 667.34 | 654.59 | 655.38 | 655.38 | 682,816 |
| 2026-05-01 | DOW | 40.94 | 41.46 | 39.43 | 40.29 | 40.29 | 9.177e+6 |
| 2026-05-01 | EOG | 139.89 | 140.11 | 136.47 | 138.95 | 138.95 | 2.619e+6 |
| 2026-05-01 | GNRC | 260.02 | 261.85 | 253.81 | 259.34 | 259.34 | 848,523 |
| 2026-05-01 | HOG | 24.34 | 24.59 | 23.84 | 24.48 | 24.48 | 2.765e+6 |
| 2026-05-01 | HP | 39.74 | 40.39 | 39.07 | 40.17 | 40.17 | 998,325 |
| 2026-05-01 | HPE | 28.87 | 28.97 | 28.35 | 28.57 | 28.57 | 1.103e+7 |
| 2026-05-01 | HUBB | 515.33 | 520.23 | 506.37 | 508.43 | 508.43 | 694,805 |
| 2026-05-01 | INVH | 28.7 | 28.82 | 28.3 | 28.53 | 28.53 | 4.856e+6 |
| 2026-05-01 | IT | 151.51 | 154.16 | 146.29 | 146.4 | 146.4 | 1.554e+6 |
| 2026-05-01 | APH | 146.48 | 146.67 | 142.28 | 142.3 | 142.3 | 5.774e+6 |
| 2026-05-01 | MAR | 356.8 | 363.03 | 353.97 | 354.27 | 354.27 | 1.002e+6 |
| 2026-05-01 | MAT | 15.11 | 15.35 | 14.7 | 14.93 | 14.93 | 5.642e+6 |
| 2026-05-01 | THC | 179.11 | 188.02 | 178.53 | 183.27 | 183.27 | 3.328e+6 |
| 2026-05-01 | MDLZ | 61.91 | 62.19 | 60.81 | 61.37 | 61.37 | 6.480e+6 |
| 2026-05-01 | MLM | 621.25 | 621.25 | 605.93 | 614.49 | 614.49 | 457,930 |
| 2026-05-01 | NI | 48.3 | 48.98 | 48 | 48.08 | 48.08 | 4.687e+6 |
| 2026-05-01 | NOV | 20.25 | 20.29 | 19.58 | 19.86 | 19.86 | 4.666e+6 |
| 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 | NVDA | 201.28 | 203 | 197.12 | 198.45 | 198.45 | 1.286e+8 |
| 2026-05-01 | MCK | 820.25 | 821 | 807.58 | 814.02 | 814.02 | 633,826 |
| 2026-05-01 | PAYX | 92.54 | 93.35 | 90.52 | 91.84 | 91.84 | 2.199e+6 |
| 2026-05-01 | PEG | 81.6 | 82.16 | 80.15 | 80.15 | 80.15 | 2.967e+6 |
| 2026-05-01 | PFE | 26.17 | 26.18 | 25.86 | 25.9 | 25.9 | 2.932e+7 |
| 2026-05-01 | PM | 165.98 | 167.62 | 165.51 | 166.38 | 166.38 | 4.217e+6 |
| 2026-05-01 | PPL | 37.59 | 38.22 | 37.5 | 37.6 | 37.6 | 1.152e+7 |
| 2026-05-01 | PRGO | 11.96 | 12.01 | 11.73 | 11.92 | 11.92 | 1.729e+6 |
| 2026-05-01 | R | 256.71 | 257.97 | 248.67 | 249 | 249 | 355,500 |
| 2026-05-01 | RCL | 265.77 | 271.88 | 258.58 | 265.55 | 265.55 | 2.600e+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 | SHW | 322.35 | 324.07 | 316.58 | 317.18 | 317.18 | 1.378e+6 |
| 2026-05-01 | SJM | 97.35 | 97.56 | 95.32 | 95.91 | 95.91 | 1.087e+6 |
| 2026-05-01 | SLG | 42.45 | 43.07 | 42.3 | 42.85 | 42.85 | 827,700 |
| 2026-05-01 | PAYC | 129.87 | 132.8 | 127.21 | 131.96 | 131.96 | 836,000 |
| 2026-05-01 | SPG | 203.82 | 203.82 | 201.39 | 202.44 | 202.44 | 1.014e+6 |
| 2026-05-01 | SYY | 75.05 | 75.47 | 73.89 | 74.05 | 74.05 | 3.489e+6 |
| 2026-05-01 | TGT | 128.59 | 130.08 | 127.59 | 127.68 | 127.68 | 3.729e+6 |
| 2026-05-01 | ZTS | 116.22 | 116.25 | 113.76 | 114.16 | 114.16 | 3.204e+6 |
| 2026-05-01 | TKO | 188.92 | 190.01 | 184.1 | 185.95 | 185.95 | 1.028e+6 |
| 2026-05-01 | UHS | 168.25 | 170.46 | 166.11 | 167 | 167 | 1.070e+6 |
| 2026-05-01 | URI | 972.23 | 972.23 | 941.92 | 947.27 | 947.27 | 505,748 |
| 2026-05-01 | V | 332.19 | 335.15 | 327.25 | 327.35 | 327.35 | 6.726e+6 |
| 2026-05-01 | VLTO | 88.77 | 89.32 | 87.26 | 87.63 | 87.63 | 1.587e+6 |
| 2026-05-01 | VMC | 302.56 | 302.58 | 294.42 | 296.73 | 296.73 | 970,101 |
| 2026-05-01 | JNJ | 229.06 | 229.77 | 227.02 | 227.19 | 227.19 | 6.864e+6 |