Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
501–550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-05-01 | MDT | 80.95 | 81.17 | 79.97 | 80 | 80 | 8.269e+6 |
| 2026-05-01 | FTI | 74.78 | 76.24 | 74.17 | 75.74 | 75.74 | 5.762e+6 |
| 2026-05-01 | MTB | 218.46 | 219.2 | 216.09 | 216.44 | 216.44 | 744,310 |
| 2026-05-01 | NAVI | 9.34 | 9.34 | 9.11 | 9.17 | 9.17 | 2.189e+6 |
| 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 | NWS | 30.77 | 30.84 | 30.34 | 30.41 | 30.41 | 909,700 |
| 2026-05-01 | MPC | 247.05 | 249.05 | 240.09 | 245.21 | 245.21 | 1.842e+6 |
| 2026-05-01 | OI | 9.17 | 9.54 | 8.91 | 9.49 | 9.49 | 4.234e+6 |
| 2026-05-01 | PAYC | 129.87 | 132.8 | 127.21 | 131.96 | 131.96 | 836,000 |
| 2026-05-01 | PRU | 98.5 | 99.38 | 97.44 | 98.62 | 98.62 | 1.896e+6 |
| 2026-05-01 | PTC | 139.96 | 142.7 | 135.76 | 136.53 | 136.53 | 1.212e+6 |
| 2026-05-01 | RMD | 205.39 | 206.22 | 198.05 | 204.41 | 204.41 | 3.154e+6 |
| 2026-05-01 | VRSN | 270.37 | 273.06 | 269.02 | 271.72 | 271.72 | 589,520 |
| 2026-05-01 | RRC | 43.49 | 43.49 | 42.01 | 42.63 | 42.63 | 1.959e+6 |
| 2026-05-01 | STX | 667.01 | 728 | 663.3 | 726.93 | 726.93 | 7.379e+6 |
| 2026-05-01 | SYF | 76.24 | 76.41 | 75.36 | 75.45 | 75.45 | 3.004e+6 |
| 2026-05-01 | SYK | 313.34 | 313.34 | 294.55 | 294.73 | 294.73 | 4.520e+6 |
| 2026-05-01 | TEL | 210.51 | 210.51 | 204.24 | 206.63 | 206.63 | 2.728e+6 |
| 2026-05-01 | TGT | 128.59 | 130.08 | 127.59 | 127.68 | 127.68 | 3.729e+6 |
| 2026-05-01 | VNT | 35.96 | 36 | 35.02 | 35.16 | 35.16 | 1.688e+6 |
| 2026-05-01 | ZION | 62.9 | 63.43 | 61.94 | 62.78 | 62.78 | 1.341e+6 |
| 2026-05-01 | VRT | 330.65 | 331.97 | 324.23 | 328.31 | 328.31 | 4.409e+6 |
| 2026-05-01 | XOM | 151.58 | 153.96 | 150.11 | 151.72 | 151.72 | 1.546e+7 |
| 2026-05-01 | YUM | 160.48 | 161.53 | 157.11 | 158.36 | 158.36 | 1.589e+6 |
| 2026-05-01 | ZBRA | 228.85 | 229.5 | 223.95 | 227.08 | 227.08 | 655,942 |
| 2026-05-01 | NXPI | 291.6 | 296 | 285.51 | 295.24 | 295.24 | 2.830e+6 |
| 2026-05-01 | ACN | 181.3 | 183.9 | 177.01 | 179.83 | 179.83 | 3.709e+6 |
| 2026-05-01 | BF-B | 25.93 | 26.2 | 25.41 | 25.55 | 25.55 | 3.029e+6 |
| 2026-05-01 | BHF | 62.33 | 62.7 | 62.11 | 62.65 | 62.65 | 568,298 |
| 2026-05-01 | CHRW | 185.19 | 185.67 | 176.99 | 177.3 | 177.3 | 1.518e+6 |
| 2026-05-01 | CIEN | 527.25 | 550 | 518.58 | 535.29 | 535.29 | 1.734e+6 |
| 2026-05-01 | CINF | 164.56 | 165.11 | 161.98 | 162.05 | 162.05 | 579,712 |
| 2026-05-01 | CRL | 167.66 | 167.66 | 163.1 | 165.78 | 165.78 | 668,803 |
| 2026-05-01 | D | 64.5 | 65.61 | 63.75 | 63.94 | 63.94 | 6.258e+6 |
| 2026-05-01 | DASH | 170 | 177.07 | 170 | 175.84 | 175.84 | 3.199e+6 |
| 2026-05-01 | ED | 110.54 | 111.49 | 109.56 | 109.57 | 109.57 | 2.281e+6 |
| 2026-05-01 | FSLR | 200.08 | 217.88 | 199.9 | 211.71 | 211.71 | 5.068e+6 |
| 2026-05-01 | LNT | 73.43 | 75.76 | 72.59 | 74.06 | 74.06 | 4.344e+6 |
| 2026-05-01 | HOOD | 73.78 | 75.28 | 73.06 | 73.66 | 73.66 | 2.525e+7 |
| 2026-05-01 | IEX | 217.35 | 219.04 | 213.36 | 214.17 | 214.17 | 630,000 |
| 2026-05-01 | INVH | 28.7 | 28.82 | 28.3 | 28.53 | 28.53 | 4.856e+6 |
| 2026-05-01 | IVZ | 26.09 | 26.26 | 25.65 | 25.69 | 25.69 | 3.412e+6 |
| 2026-05-01 | JBL | 336.92 | 349.54 | 336.9 | 342.39 | 342.39 | 1.258e+6 |
| 2026-05-01 | JEF | 47.89 | 49.55 | 47.71 | 48.91 | 48.91 | 2.797e+6 |
| 2026-05-01 | KHC | 22.8 | 22.99 | 22.26 | 22.49 | 22.49 | 1.425e+7 |
| 2026-05-01 | LH | 261.23 | 261.85 | 254.08 | 255.84 | 255.84 | 653,939 |
| 2026-05-01 | LKQ | 30.96 | 31.29 | 28.15 | 28.18 | 28.18 | 4.367e+6 |
| 2026-05-01 | LMT | 517.95 | 519.58 | 512.12 | 512.77 | 512.77 | 1.403e+6 |
| 2026-05-01 | ROL | 55.93 | 56.01 | 54.45 | 54.59 | 54.59 | 1.925e+6 |