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 | MO | 73.24 | 74.56 | 72.72 | 74.55 | 74.55 | 1.181e+7 |
| 2026-05-01 | DHI | 153.7 | 153.97 | 149.38 | 149.53 | 149.53 | 2.185e+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 | PAYC | 129.87 | 132.8 | 127.21 | 131.96 | 131.96 | 836,000 |
| 2026-05-01 | PSX | 176.72 | 178.95 | 171.53 | 174.92 | 174.92 | 2.432e+6 |
| 2026-05-01 | OKE | 91.16 | 91.34 | 88.82 | 89.29 | 89.29 | 3.583e+6 |
| 2026-05-01 | ROK | 408.85 | 408.85 | 402.82 | 406.18 | 406.18 | 666,008 |
| 2026-05-01 | SBUX | 105.08 | 106.89 | 104.81 | 105.28 | 105.28 | 6.362e+6 |
| 2026-05-01 | SIG | 88.73 | 89.14 | 84.72 | 85.7 | 85.7 | 998,308 |
| 2026-05-01 | STT | 153.26 | 154.28 | 151.69 | 152 | 152 | 1.728e+6 |
| 2026-05-01 | SWK | 78.61 | 79.7 | 77.9 | 78.53 | 78.53 | 2.182e+6 |
| 2026-05-01 | WST | 294.27 | 301.08 | 294.27 | 300.68 | 300.68 | 651,735 |
| 2026-05-01 | T | 26.31 | 26.46 | 26.07 | 26.12 | 26.12 | 3.149e+7 |
| 2026-05-01 | TDC | 26.99 | 28.23 | 26.92 | 27.96 | 27.96 | 1.945e+6 |
| 2026-05-01 | TE | 4.77 | 5.16 | 4.65 | 5.15 | 5.15 | 9.583e+6 |
| 2026-05-01 | TER | 343.28 | 353.87 | 336.52 | 345.29 | 345.29 | 2.877e+6 |
| 2026-05-01 | THC | 179.11 | 188.02 | 178.53 | 183.27 | 183.27 | 3.328e+6 |
| 2026-05-01 | VZ | 48.29 | 48.49 | 47.81 | 48.11 | 48.11 | 2.412e+7 |
| 2026-05-01 | WBD | 27.01 | 27.2 | 26.95 | 26.97 | 26.97 | 1.149e+7 |
| 2026-05-01 | XRAY | 11.75 | 11.87 | 11.56 | 11.81 | 11.81 | 3.572e+6 |
| 2026-05-01 | WU | 9.17 | 9.3 | 9.12 | 9.21 | 9.21 | 5.362e+6 |
| 2026-05-01 | WYNN | 106.72 | 108.5 | 105.16 | 105.7 | 105.7 | 1.466e+6 |
| 2026-05-01 | XEL | 82.95 | 83.85 | 82.38 | 82.58 | 82.58 | 5.346e+6 |
| 2026-05-01 | XOM | 151.58 | 153.96 | 150.11 | 151.72 | 151.72 | 1.546e+7 |
| 2026-05-01 | RMD | 205.39 | 206.22 | 198.05 | 204.41 | 204.41 | 3.154e+6 |
| 2026-05-01 | ALLE | 138.07 | 138.07 | 135.49 | 135.49 | 135.49 | 856,900 |
| 2026-05-01 | AMCR | 38.56 | 38.75 | 37.67 | 37.75 | 37.75 | 3.806e+6 |
| 2026-05-01 | ATI | 157.14 | 158.31 | 151.82 | 155.26 | 155.26 | 1.466e+6 |
| 2026-05-01 | BAX | 17.84 | 17.85 | 17.05 | 17.21 | 17.21 | 1.087e+7 |
| 2026-05-01 | BDX | 149.4 | 150.19 | 147.19 | 149.31 | 149.31 | 2.472e+6 |
| 2026-05-01 | BKR | 69.16 | 69.77 | 68.58 | 68.89 | 68.89 | 5.441e+6 |
| 2026-05-01 | CARR | 66.96 | 68.26 | 66.27 | 67.38 | 67.38 | 7.349e+6 |
| 2026-05-01 | CFG | 64.75 | 65.15 | 64.14 | 64.42 | 64.42 | 2.614e+6 |
| 2026-05-01 | CINF | 164.56 | 165.11 | 161.98 | 162.05 | 162.05 | 579,712 |
| 2026-05-01 | CPAY | 309.5 | 309.7 | 305.06 | 307.22 | 307.22 | 263,625 |
| 2026-05-01 | CSCO | 91.75 | 92.92 | 91.16 | 91.85 | 91.85 | 1.610e+7 |
| 2026-05-01 | MAS | 71.87 | 72.46 | 70.8 | 70.9 | 70.9 | 1.991e+6 |
| 2026-05-01 | DVN | 51.18 | 51.18 | 49.59 | 50.56 | 50.56 | 9.505e+6 |
| 2026-05-01 | EIX | 69.51 | 70.22 | 69.04 | 69.88 | 69.88 | 4.180e+6 |
| 2026-05-01 | ETR | 117.07 | 118.45 | 116.06 | 116.43 | 116.43 | 2.738e+6 |
| 2026-05-01 | GT | 7.08 | 7.22 | 6.98 | 7.08 | 7.08 | 7.448e+6 |
| 2026-05-01 | HBAN | 16.76 | 16.8 | 16.58 | 16.63 | 16.63 | 1.416e+7 |
| 2026-05-01 | HIG | 137.58 | 138.86 | 135.79 | 135.81 | 135.81 | 1.664e+6 |
| 2026-05-01 | INCY | 95.26 | 97.05 | 94.82 | 96.91 | 96.91 | 1.204e+6 |
| 2026-05-01 | JKHY | 155.06 | 156.09 | 152.95 | 154.03 | 154.03 | 832,200 |
| 2026-05-01 | JPM | 313.95 | 316.08 | 311.83 | 312.47 | 312.47 | 6.135e+6 |
| 2026-05-01 | MAC | 21.71 | 21.92 | 21.42 | 21.5 | 21.5 | 2.813e+6 |
| 2026-05-01 | SYF | 76.24 | 76.41 | 75.36 | 75.45 | 75.45 | 3.004e+6 |