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 | AAP | 60 | 60.05 | 58.46 | 58.93 | 58.93 | 901,128 |
| 2026-05-01 | STX | 667.01 | 728 | 663.3 | 726.93 | 726.93 | 7.379e+6 |
| 2026-05-01 | AN | 215.57 | 217.91 | 199.52 | 210 | 210 | 1.101e+6 |
| 2026-05-01 | ARES | 120.1 | 124.81 | 114.94 | 119 | 119 | 4.532e+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 | CIEN | 527.25 | 550 | 518.58 | 535.29 | 535.29 | 1.734e+6 |
| 2026-05-01 | CMI | 664.43 | 667.34 | 654.59 | 655.38 | 655.38 | 682,816 |
| 2026-05-01 | CMS | 76.05 | 76.58 | 75.38 | 75.44 | 75.44 | 3.279e+6 |
| 2026-05-01 | COF | 191.76 | 192.54 | 189.54 | 191.09 | 191.09 | 4.624e+6 |
| 2026-05-01 | CSCO | 91.75 | 92.92 | 91.16 | 91.85 | 91.85 | 1.610e+7 |
| 2026-05-01 | CTSH | 53.86 | 54.26 | 51.91 | 52.06 | 52.06 | 8.449e+6 |
| 2026-05-01 | DTE | 151.64 | 153.72 | 148.76 | 148.79 | 148.79 | 1.622e+6 |
| 2026-05-01 | DVA | 154.87 | 155.84 | 151.27 | 151.65 | 151.65 | 579,442 |
| 2026-05-01 | ACN | 181.3 | 183.9 | 177.01 | 179.83 | 179.83 | 3.709e+6 |
| 2026-05-01 | EMC | 35.1 | 35.12 | 35.04 | 35.04 | 35.04 | 8,300 |
| 2026-05-01 | FDS | 231.65 | 235.55 | 227.58 | 227.58 | 227.58 | 619,835 |
| 2026-05-01 | HD | 330.1 | 330.52 | 323.36 | 323.88 | 323.88 | 3.865e+6 |
| 2026-05-01 | HON | 213.86 | 214.38 | 210.85 | 211.34 | 211.34 | 2.988e+6 |
| 2026-05-01 | HSY | 185.17 | 186.65 | 178.81 | 180.95 | 180.95 | 1.794e+6 |
| 2026-05-01 | IEX | 217.35 | 219.04 | 213.36 | 214.17 | 214.17 | 630,000 |
| 2026-05-01 | INTC | 93.2 | 100.45 | 92.61 | 99.62 | 99.62 | 1.585e+8 |
| 2026-05-01 | JPM | 313.95 | 316.08 | 311.83 | 312.47 | 312.47 | 6.135e+6 |
| 2026-05-01 | LIN | 503.36 | 521.28 | 502 | 507.92 | 507.92 | 2.578e+6 |
| 2026-05-01 | MDT | 80.95 | 81.17 | 79.97 | 80 | 80 | 8.269e+6 |
| 2026-05-01 | VRSN | 270.37 | 273.06 | 269.02 | 271.72 | 271.72 | 589,520 |
| 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 | ROL | 55.93 | 56.01 | 54.45 | 54.59 | 54.59 | 1.925e+6 |
| 2026-05-01 | RRC | 43.49 | 43.49 | 42.01 | 42.63 | 42.63 | 1.959e+6 |
| 2026-05-01 | NXPI | 291.6 | 296 | 285.51 | 295.24 | 295.24 | 2.830e+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 | DVN | 51.18 | 51.18 | 49.59 | 50.56 | 50.56 | 9.505e+6 |