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 | MAT | 15.11 | 15.35 | 14.7 | 14.93 | 14.93 | 5.642e+6 |
| 2026-05-01 | PHM | 122.85 | 123.56 | 118.9 | 119.21 | 119.21 | 1.296e+6 |
| 2026-05-01 | MCHP | 92.35 | 94.09 | 91.45 | 93.48 | 93.48 | 8.063e+6 |
| 2026-05-01 | MCO | 465.28 | 468.77 | 454.66 | 454.69 | 454.69 | 811,572 |
| 2026-05-01 | MDLZ | 61.91 | 62.19 | 60.81 | 61.37 | 61.37 | 6.480e+6 |
| 2026-05-01 | MHK | 108.24 | 109.7 | 99.88 | 99.93 | 99.93 | 1.860e+6 |
| 2026-05-01 | MO | 73.24 | 74.56 | 72.72 | 74.55 | 74.55 | 1.181e+7 |
| 2026-05-01 | MOS | 23.14 | 23.28 | 22.69 | 22.92 | 22.92 | 5.395e+6 |
| 2026-05-01 | MRNA | 46.64 | 48.4 | 43.68 | 45.37 | 45.37 | 1.023e+7 |
| 2026-05-01 | MS | 190.49 | 193.5 | 188.77 | 190.17 | 190.17 | 4.743e+6 |
| 2026-05-01 | MSCI | 594.56 | 599.88 | 586.24 | 586.73 | 586.73 | 266,900 |
| 2026-05-01 | MSFT | 411.9 | 416.2 | 409.55 | 413.54 | 413.54 | 3.137e+7 |
| 2026-05-01 | MTD | 1,281.83 | 1,285.32 | 1,263.41 | 1,267.07 | 1,267.07 | 99,119 |
| 2026-05-01 | MCD | 294.7 | 295.58 | 286.36 | 286.64 | 286.64 | 3.762e+6 |
| 2026-05-01 | NBR | 101.13 | 103.21 | 100.51 | 100.97 | 100.97 | 298,800 |
| 2026-05-01 | NDSN | 289.44 | 289.49 | 282.08 | 283.2 | 283.2 | 275,700 |
| 2026-05-01 | NEE | 98 | 98.75 | 96.68 | 96.95 | 96.95 | 7.106e+6 |
| 2026-05-01 | NKE | 44.82 | 44.96 | 44.22 | 44.4 | 44.4 | 1.156e+7 |
| 2026-05-01 | NOW | 90.93 | 92.6 | 87.87 | 91.16 | 91.16 | 2.291e+7 |
| 2026-05-01 | NRG | 154.82 | 156.99 | 152.15 | 153.37 | 153.37 | 2.381e+6 |
| 2026-05-01 | NTRS | 166.43 | 167.19 | 164.4 | 164.48 | 164.48 | 834,345 |
| 2026-05-01 | NUE | 226 | 227.96 | 224.21 | 226.04 | 226.04 | 1.228e+6 |
| 2026-05-01 | NWL | 4.45 | 4.62 | 4.33 | 4.55 | 4.55 | 1.421e+7 |
| 2026-05-01 | O | 64.21 | 64.33 | 63.72 | 63.81 | 63.81 | 4.658e+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 | 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 | PANW | 182 | 183.04 | 177.41 | 181.08 | 181.08 | 4.972e+6 |
| 2026-05-01 | PAYX | 92.54 | 93.35 | 90.52 | 91.84 | 91.84 | 2.199e+6 |
| 2026-05-01 | PCAR | 118.33 | 118.62 | 115.66 | 115.72 | 115.72 | 2.693e+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 | PFG | 100.05 | 101.9 | 99.94 | 101.09 | 101.09 | 1.115e+6 |
| 2026-05-01 | PGR | 202.99 | 203.3 | 199.3 | 199.31 | 199.31 | 1.670e+6 |
| 2026-05-01 | PRU | 98.5 | 99.38 | 97.44 | 98.62 | 98.62 | 1.896e+6 |
| 2026-05-01 | PKG | 216.65 | 218.28 | 212.4 | 218.06 | 218.06 | 843,900 |
| 2026-05-01 | PLTR | 143.25 | 146.44 | 141.39 | 144.07 | 144.07 | 3.322e+7 |
| 2026-05-01 | PNC | 223.23 | 223.67 | 220.7 | 220.71 | 220.71 | 1.029e+6 |
| 2026-05-01 | PNW | 102.85 | 103.92 | 102.51 | 102.63 | 102.63 | 1.556e+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 | PPG | 108.21 | 108.77 | 106.44 | 106.81 | 106.81 | 1.819e+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 | MUR | 41.02 | 41.02 | 39.24 | 40.38 | 40.38 | 1.439e+6 |