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 | MDLZ | 61.91 | 62.19 | 60.81 | 61.37 | 61.37 | 6.480e+6 |
| 2026-05-01 | HII | 365.25 | 366.29 | 357.85 | 360.6 | 360.6 | 566,300 |
| 2026-05-01 | MKC | 51 | 51.3 | 49.98 | 50.24 | 50.24 | 2.913e+6 |
| 2026-05-01 | MU | 511.78 | 545.91 | 510.21 | 542.21 | 542.21 | 4.022e+7 |
| 2026-05-01 | NFLX | 94.42 | 94.7 | 91.9 | 92.06 | 92.06 | 3.041e+7 |
| 2026-05-01 | NRG | 154.82 | 156.99 | 152.15 | 153.37 | 153.37 | 2.381e+6 |
| 2026-05-01 | ON | 100.89 | 103.32 | 99.7 | 103.03 | 103.03 | 9.700e+6 |
| 2026-05-01 | OTIS | 77.63 | 78.25 | 76.53 | 76.62 | 76.62 | 2.169e+6 |
| 2026-05-01 | MHK | 108.24 | 109.7 | 99.88 | 99.93 | 99.93 | 1.860e+6 |
| 2026-05-01 | PENN | 17.57 | 18 | 17.14 | 17.27 | 17.27 | 4.547e+6 |
| 2026-05-01 | PNR | 81.27 | 82 | 79.07 | 79.1 | 79.1 | 1.916e+6 |
| 2026-05-01 | PVH | 92.44 | 93.34 | 91.05 | 91.64 | 91.64 | 627,200 |
| 2026-05-01 | REG | 77.9 | 78.77 | 77.26 | 78.65 | 78.65 | 1.842e+6 |
| 2026-05-01 | VFC | 19.08 | 19.39 | 18.92 | 19.01 | 19.01 | 5.805e+6 |
| 2026-05-01 | RF | 28.52 | 28.55 | 28.19 | 28.19 | 28.19 | 5.730e+6 |
| 2026-05-01 | RL | 360.98 | 364.57 | 357.57 | 362.21 | 362.21 | 398,803 |
| 2026-05-01 | ROK | 408.85 | 408.85 | 402.82 | 406.18 | 406.18 | 666,008 |
| 2026-05-01 | RRC | 43.49 | 43.49 | 42.01 | 42.63 | 42.63 | 1.959e+6 |
| 2026-05-01 | SPLS | 52.42 | 52.42 | 52.14 | 52.14 | 52.14 | 900 |
| 2026-05-01 | STT | 153.26 | 154.28 | 151.69 | 152 | 152 | 1.728e+6 |
| 2026-05-01 | SWKS | 69.46 | 69.9 | 67.28 | 69.4 | 69.4 | 4.195e+6 |
| 2026-05-01 | TGT | 128.59 | 130.08 | 127.59 | 127.68 | 127.68 | 3.729e+6 |
| 2026-05-01 | V | 332.19 | 335.15 | 327.25 | 327.35 | 327.35 | 6.726e+6 |
| 2026-05-01 | WY | 24.98 | 25.05 | 23.99 | 23.99 | 23.99 | 7.385e+6 |
| 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 | VRTX | 425.02 | 427.38 | 421.54 | 423.92 | 423.92 | 796,985 |
| 2026-05-01 | WEC | 116.89 | 118.2 | 116.44 | 116.46 | 116.46 | 1.886e+6 |
| 2026-05-01 | WELL | 216.62 | 218.06 | 215.26 | 216.17 | 216.17 | 2.481e+6 |
| 2026-05-01 | OXY | 60.04 | 60.11 | 57.9 | 58.71 | 58.71 | 1.386e+7 |
| 2026-05-01 | CCI | 89.21 | 90.5 | 88.56 | 89.26 | 89.26 | 3.293e+6 |
| 2026-05-01 | CDW | 137.56 | 137.99 | 134.06 | 135.23 | 135.23 | 1.013e+6 |
| 2026-05-01 | COST | 1,015.38 | 1,031.27 | 1,006.32 | 1,011.7 | 1,011.7 | 1.510e+6 |
| 2026-05-01 | DGX | 194.5 | 196.34 | 192.21 | 192.67 | 192.67 | 692,000 |
| 2026-05-01 | DXCM | 60.99 | 62.85 | 59.7 | 61.35 | 61.35 | 1.056e+7 |
| 2026-05-01 | EG | 359.45 | 360.48 | 352.41 | 353.57 | 353.57 | 407,600 |
| 2026-05-01 | GT | 7.08 | 7.22 | 6.98 | 7.08 | 7.08 | 7.448e+6 |
| 2026-05-01 | HAL | 42.46 | 42.46 | 41.37 | 41.66 | 41.66 | 9.614e+6 |
| 2026-05-01 | MA | 506 | 509 | 492.15 | 495.46 | 495.46 | 4.532e+6 |
| 2026-05-01 | HRL | 21.57 | 21.64 | 21.15 | 21.33 | 21.33 | 3.550e+6 |
| 2026-05-01 | HST | 21.14 | 21.33 | 21.1 | 21.13 | 21.13 | 4.687e+6 |
| 2026-05-01 | IDXX | 564.7 | 572.28 | 555.57 | 567.46 | 567.46 | 610,616 |
| 2026-05-01 | JPM | 313.95 | 316.08 | 311.83 | 312.47 | 312.47 | 6.135e+6 |
| 2026-05-01 | KDP | 29.53 | 29.57 | 28.76 | 29.09 | 29.09 | 7.140e+6 |
| 2026-05-01 | KVUE | 17.48 | 17.5 | 17.11 | 17.22 | 17.22 | 1.132e+7 |
| 2026-05-01 | LH | 261.23 | 261.85 | 254.08 | 255.84 | 255.84 | 653,939 |
| 2026-05-01 | LNC | 37.89 | 38.48 | 37.43 | 37.53 | 37.53 | 1.612e+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 | REGN | 701.97 | 713.41 | 699.21 | 700.37 | 700.37 | 729,185 |