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 | MKC | 51 | 51.3 | 49.98 | 50.24 | 50.24 | 2.913e+6 |
| 2026-05-01 | HUM | 237.76 | 238.13 | 231.12 | 233.63 | 233.63 | 1.493e+6 |
| 2026-05-01 | VLTO | 88.77 | 89.32 | 87.26 | 87.63 | 87.63 | 1.587e+6 |
| 2026-05-01 | VNT | 35.96 | 36 | 35.02 | 35.16 | 35.16 | 1.688e+6 |
| 2026-05-01 | XYL | 118.28 | 119.02 | 114.86 | 115.37 | 115.37 | 1.872e+6 |
| 2026-05-01 | ZTS | 116.22 | 116.25 | 113.76 | 114.16 | 114.16 | 3.204e+6 |
| 2026-05-01 | ADM | 74.15 | 74.95 | 73.58 | 74.45 | 74.45 | 3.824e+6 |
| 2026-05-01 | IPGP | 118.18 | 123.08 | 116.48 | 122.87 | 122.87 | 473,100 |
| 2026-05-01 | APH | 146.48 | 146.67 | 142.28 | 142.3 | 142.3 | 5.774e+6 |
| 2026-05-01 | ATO | 188.57 | 191.49 | 187.99 | 188.54 | 188.54 | 676,247 |
| 2026-05-01 | BAX | 17.84 | 17.85 | 17.05 | 17.21 | 17.21 | 1.087e+7 |
| 2026-05-01 | BF-B | 25.93 | 26.2 | 25.41 | 25.55 | 25.55 | 3.029e+6 |
| 2026-05-01 | BG | 126.25 | 127.43 | 123.66 | 123.87 | 123.87 | 1.269e+6 |
| 2026-05-01 | NFLX | 94.42 | 94.7 | 91.9 | 92.06 | 92.06 | 3.041e+7 |
| 2026-05-01 | BRK-B | 475.08 | 479.1 | 473 | 473.01 | 473.01 | 4.818e+6 |
| 2026-05-01 | CCI | 89.21 | 90.5 | 88.56 | 89.26 | 89.26 | 3.293e+6 |
| 2026-05-01 | CCL | 26.47 | 27.15 | 25.92 | 26.5 | 26.5 | 2.198e+7 |
| 2026-05-01 | AMG | 301.75 | 317.8 | 285.95 | 291.06 | 291.06 | 561,233 |
| 2026-05-01 | CMG | 34 | 34.17 | 32.88 | 32.98 | 32.98 | 2.086e+7 |
| 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 | CPAY | 309.5 | 309.7 | 305.06 | 307.22 | 307.22 | 263,625 |
| 2026-05-01 | CPB | 20.99 | 21.25 | 20.41 | 20.73 | 20.73 | 6.826e+6 |
| 2026-05-01 | CTVA | 81.48 | 81.79 | 80.85 | 80.85 | 80.85 | 3.543e+6 |
| 2026-05-01 | DXCM | 60.99 | 62.85 | 59.7 | 61.35 | 61.35 | 1.056e+7 |
| 2026-05-01 | EBAY | 103 | 106.1 | 100.97 | 104.07 | 104.07 | 1.249e+7 |
| 2026-05-01 | ED | 110.54 | 111.49 | 109.56 | 109.57 | 109.57 | 2.281e+6 |
| 2026-05-01 | EG | 359.45 | 360.48 | 352.41 | 353.57 | 353.57 | 407,600 |
| 2026-05-01 | FTNT | 86.12 | 86.75 | 84.97 | 86.29 | 86.29 | 4.041e+6 |
| 2026-05-01 | HBAN | 16.76 | 16.8 | 16.58 | 16.63 | 16.63 | 1.416e+7 |
| 2026-05-01 | HCA | 435.33 | 441.65 | 431.67 | 433.09 | 433.09 | 896,700 |
| 2026-05-01 | HIG | 137.58 | 138.86 | 135.79 | 135.81 | 135.81 | 1.664e+6 |
| 2026-05-01 | HII | 365.25 | 366.29 | 357.85 | 360.6 | 360.6 | 566,300 |
| 2026-05-01 | HON | 213.86 | 214.38 | 210.85 | 211.34 | 211.34 | 2.988e+6 |
| 2026-05-01 | HOOD | 73.78 | 75.28 | 73.06 | 73.66 | 73.66 | 2.525e+7 |
| 2026-05-01 | HPE | 28.87 | 28.97 | 28.35 | 28.57 | 28.57 | 1.103e+7 |
| 2026-05-01 | HRL | 21.57 | 21.64 | 21.15 | 21.33 | 21.33 | 3.550e+6 |
| 2026-05-01 | HSIC | 74.83 | 74.9 | 73.4 | 73.93 | 73.93 | 1.791e+6 |
| 2026-05-01 | HST | 21.14 | 21.33 | 21.1 | 21.13 | 21.13 | 4.687e+6 |
| 2026-05-01 | CDW | 137.56 | 137.99 | 134.06 | 135.23 | 135.23 | 1.013e+6 |
| 2026-05-01 | IBM | 232.83 | 234.22 | 230.05 | 230.5 | 230.5 | 3.582e+6 |
| 2026-05-01 | LULU | 137.87 | 139.2 | 133.55 | 133.58 | 133.58 | 4.184e+6 |
| 2026-05-01 | IQV | 160.13 | 161.5 | 156.24 | 157.77 | 157.77 | 1.523e+6 |
| 2026-05-01 | ISRG | 458.86 | 463.14 | 456.36 | 457.78 | 457.78 | 1.462e+6 |
| 2026-05-01 | ITW | 260.68 | 261.34 | 253.2 | 255.47 | 255.47 | 2.071e+6 |
| 2026-05-01 | JBHT | 251.71 | 253.12 | 247.79 | 248.27 | 248.27 | 597,828 |
| 2026-05-01 | JEF | 47.89 | 49.55 | 47.71 | 48.91 | 48.91 | 2.797e+6 |
| 2026-05-01 | JNJ | 229.06 | 229.77 | 227.02 | 227.19 | 227.19 | 6.864e+6 |
| 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 | BK | 134.77 | 135.94 | 133.72 | 133.78 | 133.78 | 2.601e+6 |