Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
451–500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-05-01 | MCHP | 92.35 | 94.09 | 91.45 | 93.48 | 93.48 | 8.063e+6 |
| 2026-05-01 | INTC | 93.2 | 100.45 | 92.61 | 99.62 | 99.62 | 1.585e+8 |
| 2026-05-01 | MOH | 195.05 | 195.25 | 190.41 | 192.7 | 192.7 | 1.081e+6 |
| 2026-05-01 | MRSH | 168.94 | 171.03 | 166 | 166.18 | 166.18 | 2.482e+6 |
| 2026-05-01 | NEE | 98 | 98.75 | 96.68 | 96.95 | 96.95 | 7.106e+6 |
| 2026-05-01 | NWSA | 26.09 | 26.7 | 26.09 | 26.24 | 26.24 | 4.174e+6 |
| 2026-05-01 | ORCL | 166.42 | 174.3 | 166.15 | 171.83 | 171.83 | 2.632e+7 |
| 2026-05-01 | ORLY | 100 | 100.63 | 95.62 | 96.67 | 96.67 | 7.532e+6 |
| 2026-05-01 | MHK | 108.24 | 109.7 | 99.88 | 99.93 | 99.93 | 1.860e+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 | PPL | 37.59 | 38.22 | 37.5 | 37.6 | 37.6 | 1.152e+7 |
| 2026-05-01 | REGN | 701.97 | 713.41 | 699.21 | 700.37 | 700.37 | 729,185 |
| 2026-05-01 | WAB | 269.33 | 269.67 | 263.99 | 264.63 | 264.63 | 664,345 |
| 2026-05-01 | SBNY | 0.5611 | 0.7 | 0.5611 | 0.7 | 0.7 | 7,500 |
| 2026-05-01 | SHW | 322.35 | 324.07 | 316.58 | 317.18 | 317.18 | 1.378e+6 |
| 2026-05-01 | SOLV | 66.94 | 67.52 | 66.36 | 66.63 | 66.63 | 1.345e+6 |
| 2026-05-01 | STE | 217.79 | 218.34 | 214.4 | 214.4 | 214.4 | 678,936 |
| 2026-05-01 | STLD | 228.58 | 230.94 | 225.9 | 229.27 | 229.27 | 941,209 |
| 2026-05-01 | TSCO | 35.12 | 35.27 | 33.65 | 33.83 | 33.83 | 1.435e+7 |
| 2026-05-01 | VICI | 29.2 | 29.36 | 28.26 | 28.58 | 28.58 | 1.030e+7 |
| 2026-05-01 | VLO | 249.21 | 252.76 | 242.36 | 245.7 | 245.7 | 2.480e+6 |
| 2026-05-01 | VLTO | 88.77 | 89.32 | 87.26 | 87.63 | 87.63 | 1.587e+6 |
| 2026-05-01 | ZBRA | 228.85 | 229.5 | 223.95 | 227.08 | 227.08 | 655,942 |
| 2026-05-01 | WDC | 406.22 | 446.62 | 404 | 431.52 | 431.52 | 1.549e+7 |
| 2026-05-01 | WFC | 81.78 | 82.19 | 80.35 | 80.35 | 80.35 | 1.463e+7 |
| 2026-05-01 | WHR | 56.05 | 57.09 | 55.11 | 56.57 | 56.57 | 1.512e+6 |
| 2026-05-01 | XEL | 82.95 | 83.85 | 82.38 | 82.58 | 82.58 | 5.346e+6 |
| 2026-05-01 | XRX | 2.26 | 2.73 | 2.15 | 2.7 | 2.7 | 2.078e+7 |
| 2026-05-01 | PAYC | 129.87 | 132.8 | 127.21 | 131.96 | 131.96 | 836,000 |
| 2026-05-01 | AAL | 11.84 | 12.21 | 11.63 | 11.84 | 11.84 | 4.918e+7 |
| 2026-05-01 | CCI | 89.21 | 90.5 | 88.56 | 89.26 | 89.26 | 3.293e+6 |
| 2026-05-01 | CHD | 98.16 | 100.3 | 94.17 | 95.71 | 95.71 | 3.604e+6 |
| 2026-05-01 | COF | 191.76 | 192.54 | 189.54 | 191.09 | 191.09 | 4.624e+6 |
| 2026-05-01 | CRH | 117.45 | 118.09 | 115.02 | 115.03 | 115.03 | 4.004e+6 |
| 2026-05-01 | HRB | 32 | 32.34 | 31.23 | 31.25 | 31.25 | 2.064e+6 |
| 2026-05-01 | HSIC | 74.83 | 74.9 | 73.4 | 73.93 | 73.93 | 1.791e+6 |
| 2026-05-01 | IBM | 232.83 | 234.22 | 230.05 | 230.5 | 230.5 | 3.582e+6 |
| 2026-05-01 | MAR | 356.8 | 363.03 | 353.97 | 354.27 | 354.27 | 1.002e+6 |
| 2026-05-01 | INVH | 28.7 | 28.82 | 28.3 | 28.53 | 28.53 | 4.856e+6 |
| 2026-05-01 | ITW | 260.68 | 261.34 | 253.2 | 255.47 | 255.47 | 2.071e+6 |
| 2026-05-01 | KO | 79.29 | 79.64 | 78.04 | 78.58 | 78.58 | 1.261e+7 |
| 2026-05-01 | L | 111.81 | 113.84 | 111.7 | 111.7 | 111.7 | 1.101e+6 |
| 2026-05-01 | LEG | 11 | 11 | 10.77 | 10.89 | 10.89 | 2.713e+6 |
| 2026-05-01 | LEN | 90.81 | 91.12 | 88.28 | 88.45 | 88.45 | 2.185e+6 |
| 2026-05-01 | LNT | 73.43 | 75.76 | 72.59 | 74.06 | 74.06 | 4.344e+6 |
| 2026-05-01 | LOW | 238.35 | 239.17 | 233.07 | 233.33 | 233.33 | 1.880e+6 |
| 2026-05-01 | LYV | 158.85 | 159.01 | 156.05 | 158.25 | 158.25 | 2.442e+6 |
| 2026-05-01 | MAA | 129.06 | 130.14 | 127.42 | 128.56 | 128.56 | 849,032 |
| 2026-05-01 | RMD | 205.39 | 206.22 | 198.05 | 204.41 | 204.41 | 3.154e+6 |