Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
51–100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-05-01 | CBOE | 314.37 | 329.79 | 314.37 | 326.96 | 326.96 | 1.568e+6 |
| 2026-05-01 | PPG | 108.21 | 108.77 | 106.44 | 106.81 | 106.81 | 1.819e+6 |
| 2026-05-01 | PFE | 26.17 | 26.18 | 25.86 | 25.9 | 25.9 | 2.932e+7 |
| 2026-05-01 | MCO | 465.28 | 468.77 | 454.66 | 454.69 | 454.69 | 811,572 |
| 2026-05-01 | MET | 79.64 | 80.46 | 78.84 | 79.62 | 79.62 | 3.211e+6 |
| 2026-05-01 | META | 614.69 | 618.88 | 606.11 | 608.75 | 608.75 | 2.140e+7 |
| 2026-05-01 | MGM | 38.72 | 39.38 | 37.72 | 38.5 | 38.5 | 6.756e+6 |
| 2026-05-01 | MHK | 108.24 | 109.7 | 99.88 | 99.93 | 99.93 | 1.860e+6 |
| 2026-05-01 | MMM | 146.53 | 146.57 | 141.47 | 141.77 | 141.77 | 2.758e+6 |
| 2026-05-01 | MNST | 77.32 | 78.34 | 76.76 | 77.12 | 77.12 | 3.271e+6 |
| 2026-05-01 | MO | 73.24 | 74.56 | 72.72 | 74.55 | 74.55 | 1.181e+7 |
| 2026-05-01 | MRNA | 46.64 | 48.4 | 43.68 | 45.37 | 45.37 | 1.023e+7 |
| 2026-05-01 | MRSH | 168.94 | 171.03 | 166 | 166.18 | 166.18 | 2.482e+6 |
| 2026-05-01 | MBC | 9.07 | 9.13 | 8.93 | 9.08 | 9.08 | 1.318e+6 |
| 2026-05-01 | MCD | 294.7 | 295.58 | 286.36 | 286.64 | 286.64 | 3.762e+6 |
| 2026-05-01 | MUR | 41.02 | 41.02 | 39.24 | 40.38 | 40.38 | 1.439e+6 |
| 2026-05-01 | NAVI | 9.34 | 9.34 | 9.11 | 9.17 | 9.17 | 2.189e+6 |
| 2026-05-01 | NDSN | 289.44 | 289.49 | 282.08 | 283.2 | 283.2 | 275,700 |
| 2026-05-01 | NI | 48.3 | 48.98 | 48 | 48.08 | 48.08 | 4.687e+6 |
| 2026-05-01 | NRG | 154.82 | 156.99 | 152.15 | 153.37 | 153.37 | 2.381e+6 |
| 2026-05-01 | NSC | 316.69 | 316.69 | 313.71 | 314.54 | 314.54 | 922,205 |
| 2026-05-01 | NVDA | 201.28 | 203 | 197.12 | 198.45 | 198.45 | 1.286e+8 |
| 2026-05-01 | NVR | 6,338.89 | 6,340.2 | 6,151.52 | 6,154.14 | 6,154.14 | 19,800 |
| 2026-05-01 | NXPI | 291.6 | 296 | 285.51 | 295.24 | 295.24 | 2.830e+6 |
| 2026-05-01 | ODFL | 213.48 | 215.22 | 205.37 | 205.81 | 205.81 | 2.187e+6 |
| 2026-05-01 | OGN | 13.29 | 13.3 | 13.23 | 13.27 | 13.27 | 9.978e+6 |
| 2026-05-01 | OI | 9.17 | 9.54 | 8.91 | 9.49 | 9.49 | 4.234e+6 |
| 2026-05-01 | OKE | 91.16 | 91.34 | 88.82 | 89.29 | 89.29 | 3.583e+6 |
| 2026-05-01 | OMC | 77.21 | 77.97 | 76.67 | 76.92 | 76.92 | 3.647e+6 |
| 2026-05-01 | ON | 100.89 | 103.32 | 99.7 | 103.03 | 103.03 | 9.700e+6 |
| 2026-05-01 | ORCL | 166.42 | 174.3 | 166.15 | 171.83 | 171.83 | 2.632e+7 |
| 2026-05-01 | OTIS | 77.63 | 78.25 | 76.53 | 76.62 | 76.62 | 2.169e+6 |
| 2026-05-01 | OXY | 60.04 | 60.11 | 57.9 | 58.71 | 58.71 | 1.386e+7 |
| 2026-05-01 | PAYX | 92.54 | 93.35 | 90.52 | 91.84 | 91.84 | 2.199e+6 |
| 2026-05-01 | PBI | 15.43 | 15.49 | 15.22 | 15.43 | 15.43 | 3.137e+6 |
| 2026-05-01 | PEG | 81.6 | 82.16 | 80.15 | 80.15 | 80.15 | 2.967e+6 |
| 2026-05-01 | PENN | 17.57 | 18 | 17.14 | 17.27 | 17.27 | 4.547e+6 |
| 2026-05-01 | PEP | 159.55 | 160 | 156.43 | 157.41 | 157.41 | 4.447e+6 |
| 2026-05-01 | MTD | 1,281.83 | 1,285.32 | 1,263.41 | 1,267.07 | 1,267.07 | 99,119 |
| 2026-05-01 | PFG | 100.05 | 101.9 | 99.94 | 101.09 | 101.09 | 1.115e+6 |
| 2026-05-01 | PHM | 122.85 | 123.56 | 118.9 | 119.21 | 119.21 | 1.296e+6 |
| 2026-05-01 | PLD | 142.71 | 142.78 | 140.82 | 141.41 | 141.41 | 2.842e+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 | PNC | 223.23 | 223.67 | 220.7 | 220.71 | 220.71 | 1.029e+6 |
| 2026-05-01 | PNR | 81.27 | 82 | 79.07 | 79.1 | 79.1 | 1.916e+6 |
| 2026-05-01 | PODD | 174.19 | 178.04 | 172.08 | 175.04 | 175.04 | 1.282e+6 |
| 2026-05-01 | POM | 0.3722 | 0.392 | 0.3622 | 0.3801 | 0.3801 | 95,633 |
| 2026-05-01 | POOL | 211.99 | 211.99 | 206.02 | 206.55 | 206.55 | 467,010 |
| 2026-05-01 | MSFT | 411.9 | 416.2 | 409.55 | 413.54 | 413.54 | 3.137e+7 |