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 | AAPL | 278.6 | 286.95 | 278.11 | 279.88 | 279.88 | 7.992e+7 |
| 2026-05-01 | SJM | 97.35 | 97.56 | 95.32 | 95.91 | 95.91 | 1.087e+6 |
| 2026-05-01 | ATI | 157.14 | 158.31 | 151.82 | 155.26 | 155.26 | 1.466e+6 |
| 2026-05-01 | BBY | 60.85 | 61.28 | 59.96 | 60.05 | 60.05 | 2.389e+6 |
| 2026-05-01 | BKR | 69.16 | 69.77 | 68.58 | 68.89 | 68.89 | 5.441e+6 |
| 2026-05-01 | BLK | 1,069.88 | 1,080.73 | 1,060.59 | 1,061.68 | 1,061.68 | 471,142 |
| 2026-05-01 | CA | 25.06 | 25.07 | 24.94 | 24.94 | 24.94 | 709 |
| 2026-05-01 | CTSH | 53.86 | 54.26 | 51.91 | 52.06 | 52.06 | 8.449e+6 |
| 2026-05-01 | D | 64.5 | 65.61 | 63.75 | 63.94 | 63.94 | 6.258e+6 |
| 2026-05-01 | ECL | 262.48 | 263.1 | 258.99 | 259.51 | 259.51 | 978,377 |
| 2026-05-01 | EG | 359.45 | 360.48 | 352.41 | 353.57 | 353.57 | 407,600 |
| 2026-05-01 | ELV | 373.8 | 375.36 | 369.09 | 372.68 | 372.68 | 763,333 |
| 2026-05-01 | EMN | 75.27 | 77.57 | 74.18 | 77.53 | 77.53 | 2.628e+6 |
| 2026-05-01 | AKAM | 103.33 | 104.88 | 101.68 | 103.87 | 103.87 | 2.875e+6 |
| 2026-05-01 | ETN | 433.8 | 434.23 | 421.68 | 424.38 | 424.38 | 2.478e+6 |
| 2026-05-01 | EXE | 101.01 | 101.14 | 98.16 | 99.52 | 99.52 | 2.686e+6 |
| 2026-05-01 | FTV | 60.69 | 60.85 | 58.5 | 59.03 | 59.03 | 3.258e+6 |
| 2026-05-01 | HD | 330.1 | 330.52 | 323.36 | 323.88 | 323.88 | 3.865e+6 |
| 2026-05-01 | HII | 365.25 | 366.29 | 357.85 | 360.6 | 360.6 | 566,300 |
| 2026-05-01 | HPQ | 20.96 | 21.05 | 20.54 | 20.83 | 20.83 | 1.200e+7 |
| 2026-05-01 | LDOS | 150 | 150.8 | 148.56 | 149.23 | 149.23 | 1.163e+6 |
| 2026-05-01 | LOW | 238.35 | 239.17 | 233.07 | 233.33 | 233.33 | 1.880e+6 |
| 2026-05-01 | MA | 506 | 509 | 492.15 | 495.46 | 495.46 | 4.532e+6 |
| 2026-05-01 | MCHP | 92.35 | 94.09 | 91.45 | 93.48 | 93.48 | 8.063e+6 |
| 2026-05-01 | TSCO | 35.12 | 35.27 | 33.65 | 33.83 | 33.83 | 1.435e+7 |
| 2026-05-01 | NDSN | 289.44 | 289.49 | 282.08 | 283.2 | 283.2 | 275,700 |
| 2026-05-01 | NEM | 110.05 | 112.23 | 108.51 | 108.62 | 108.62 | 5.127e+6 |
| 2026-05-01 | NWSA | 26.09 | 26.7 | 26.09 | 26.24 | 26.24 | 4.174e+6 |
| 2026-05-01 | PCAR | 118.33 | 118.62 | 115.66 | 115.72 | 115.72 | 2.693e+6 |
| 2026-05-01 | PM | 165.98 | 167.62 | 165.51 | 166.38 | 166.38 | 4.217e+6 |
| 2026-05-01 | MCK | 820.25 | 821 | 807.58 | 814.02 | 814.02 | 633,826 |
| 2026-05-01 | QCOM | 179.13 | 179.99 | 171.15 | 177.01 | 177.01 | 2.111e+7 |
| 2026-05-01 | RCL | 265.77 | 271.88 | 258.58 | 265.55 | 265.55 | 2.600e+6 |
| 2026-05-01 | RRC | 43.49 | 43.49 | 42.01 | 42.63 | 42.63 | 1.959e+6 |
| 2026-05-01 | RSG | 211.05 | 211.7 | 206.36 | 206.56 | 206.56 | 1.243e+6 |
| 2026-05-01 | SATS | 123.32 | 124.34 | 121.56 | 123.18 | 123.18 | 2.394e+6 |
| 2026-05-01 | SBUX | 105.08 | 106.89 | 104.81 | 105.28 | 105.28 | 6.362e+6 |
| 2026-05-01 | SHW | 322.35 | 324.07 | 316.58 | 317.18 | 317.18 | 1.378e+6 |
| 2026-05-01 | PNC | 223.23 | 223.67 | 220.7 | 220.71 | 220.71 | 1.029e+6 |
| 2026-05-01 | SLB | 56.43 | 57.2 | 56 | 56.92 | 56.92 | 9.711e+6 |
| 2026-05-01 | SYF | 76.24 | 76.41 | 75.36 | 75.45 | 75.45 | 3.004e+6 |
| 2026-05-01 | TAP | 42.47 | 42.55 | 41.78 | 42.14 | 42.14 | 4.517e+6 |
| 2026-05-01 | TDG | 1,171.58 | 1,171.67 | 1,145.92 | 1,154.45 | 1,154.45 | 311,000 |
| 2026-05-01 | TFC | 50.64 | 50.85 | 50.22 | 50.4 | 50.4 | 4.847e+6 |
| 2026-05-01 | ZION | 62.9 | 63.43 | 61.94 | 62.78 | 62.78 | 1.341e+6 |
| 2026-05-01 | VTR | 87.83 | 88.39 | 87.4 | 88.02 | 88.02 | 4.084e+6 |
| 2026-05-01 | WDAY | 129.09 | 131 | 121.24 | 126.96 | 126.96 | 6.020e+6 |
| 2026-05-01 | WFC | 81.78 | 82.19 | 80.35 | 80.35 | 80.35 | 1.463e+7 |
| 2026-05-01 | WY | 24.98 | 25.05 | 23.99 | 23.99 | 23.99 | 7.385e+6 |
| 2026-05-01 | EQT | 59.84 | 59.87 | 57.97 | 58.5 | 58.5 | 7.409e+6 |