Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
5151–5200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | ALL | 215.38 | 219 | 215.38 | 216.34 | 216.34 | 1.415e+6 |
| 2026-04-21 | SO | 92.75 | 92.97 | 91.16 | 91.17 | 91.17 | 3.694e+6 |
| 2026-04-21 | AXP | 331.8 | 338.09 | 328.45 | 329.79 | 329.79 | 2.917e+6 |
| 2026-04-21 | BLK | 1,049.49 | 1,070.73 | 1,040.4 | 1,042.85 | 1,042.85 | 674,184 |
| 2026-04-21 | CMG | 36.1 | 37.08 | 35.71 | 36.05 | 36.05 | 1.302e+7 |
| 2026-04-21 | CNP | 42.72 | 42.75 | 42.02 | 42.02 | 42.02 | 6.107e+6 |
| 2026-04-21 | DG | 126.09 | 126.95 | 123.69 | 124.11 | 124.11 | 2.295e+6 |
| 2026-04-21 | DOW | 36.88 | 38.33 | 36.88 | 38.31 | 38.31 | 1.356e+7 |
| 2026-04-21 | DPZ | 369.66 | 371.99 | 366.77 | 369.2 | 369.2 | 561,106 |
| 2026-04-21 | GLW | 166.46 | 170.27 | 163.81 | 165.45 | 165.45 | 6.943e+6 |
| 2026-04-21 | LKQ | 30.84 | 31.47 | 30.63 | 30.88 | 30.88 | 2.581e+6 |
| 2026-04-21 | LMT | 580.29 | 580.98 | 568.84 | 571.95 | 571.95 | 1.604e+6 |
| 2026-04-21 | MDLZ | 57.09 | 57.18 | 56 | 56.13 | 56.13 | 7.302e+6 |
| 2026-04-21 | AWK | 132.98 | 133.17 | 129.79 | 131.11 | 131.11 | 1.753e+6 |
| 2026-04-21 | MKC | 52.84 | 53.05 | 51.67 | 51.98 | 51.98 | 3.238e+6 |
| 2026-04-21 | MO | 64.6 | 64.95 | 64.12 | 64.65 | 64.65 | 5.723e+6 |
| 2026-04-21 | MUR | 37.07 | 37.93 | 36.61 | 37.73 | 37.73 | 1.677e+6 |
| 2026-04-21 | NAVI | 9.07 | 9.16 | 8.95 | 8.98 | 8.98 | 835,000 |
| 2026-04-21 | NCLH | 20.03 | 20.48 | 19.19 | 19.33 | 19.33 | 1.933e+7 |
| 2026-04-21 | NEE | 92.5 | 92.59 | 90.56 | 90.6 | 90.6 | 8.626e+6 |
| 2026-04-21 | NEM | 114.01 | 114.89 | 109.17 | 109.3 | 109.3 | 8.552e+6 |
| 2026-04-21 | NOC | 640 | 653 | 610.39 | 611.13 | 611.13 | 1.632e+6 |
| 2026-04-21 | MGM | 39.5 | 40.46 | 39.04 | 39.11 | 39.11 | 2.797e+6 |
| 2026-04-21 | NVR | 7,250.14 | 7,294.5 | 6,924.45 | 6,933.5 | 6,933.5 | 29,220 |
| 2026-04-21 | NWS | 29.82 | 30.52 | 29.78 | 30.42 | 30.42 | 790,149 |
| 2026-04-21 | OI | 10.9 | 11 | 10.43 | 10.57 | 10.57 | 1.784e+6 |
| 2026-04-21 | OXY | 54.5 | 56.48 | 54.32 | 56.33 | 56.33 | 1.540e+7 |
| 2026-04-21 | PEP | 156.74 | 157.04 | 153.73 | 154.92 | 154.92 | 6.357e+6 |
| 2026-04-21 | PG | 143.54 | 143.54 | 141.26 | 141.26 | 141.26 | 1.120e+7 |
| 2026-04-21 | PNW | 102.2 | 102.25 | 100.03 | 100.09 | 100.09 | 1.072e+6 |
| 2026-04-21 | POOL | 231.87 | 234.35 | 229.6 | 231.4 | 231.4 | 784,203 |
| 2026-04-21 | PPG | 113.64 | 114.39 | 109.97 | 110.2 | 110.2 | 2.065e+6 |
| 2026-04-21 | PPL | 38.85 | 38.95 | 38.14 | 38.21 | 38.21 | 7.481e+6 |
| 2026-04-21 | PSX | 156.41 | 158.92 | 154.46 | 158.23 | 158.23 | 1.807e+6 |
| 2026-04-21 | RRC | 41.14 | 41.95 | 40.78 | 41.67 | 41.67 | 4.018e+6 |
| 2026-04-21 | RTX | 193.8 | 195.8 | 185.76 | 186.39 | 186.39 | 7.490e+6 |
| 2026-04-21 | SBAC | 219.39 | 219.72 | 211.81 | 211.82 | 211.82 | 1.195e+6 |
| 2026-04-21 | SNDK | 927.85 | 938.78 | 899.2 | 903.49 | 903.49 | 1.025e+7 |
| 2026-04-21 | NRG | 156.27 | 158.01 | 149.2 | 149.4 | 149.4 | 3.241e+6 |
| 2026-04-21 | SOLV | 70.27 | 71.12 | 68.88 | 68.97 | 68.97 | 779,019 |
| 2026-04-21 | SPGI | 444.03 | 453.61 | 443.13 | 444.67 | 444.67 | 1.536e+6 |
| 2026-04-21 | ZBRA | 239.02 | 243.69 | 234.9 | 236.67 | 236.67 | 764,000 |
| 2026-04-21 | TMO | 529.87 | 538.41 | 522.95 | 524.57 | 524.57 | 2.141e+6 |
| 2026-04-21 | VMC | 294.53 | 296.12 | 289.52 | 290.14 | 290.14 | 592,938 |
| 2026-04-21 | VTR | 84.49 | 84.69 | 81.28 | 82.11 | 82.11 | 4.079e+6 |
| 2026-04-21 | VZ | 46.52 | 47.02 | 46.13 | 46.27 | 46.27 | 2.898e+7 |
| 2026-04-21 | WAB | 264.48 | 265.11 | 255.4 | 257.32 | 257.32 | 1.239e+6 |
| 2026-04-21 | WMT | 127.58 | 129.52 | 127.23 | 129.35 | 129.35 | 1.731e+7 |
| 2026-04-21 | YUM | 161.64 | 162.45 | 159.47 | 160.34 | 160.34 | 1.445e+6 |
| 2026-04-21 | TEL | 247.16 | 251.58 | 241.71 | 242.24 | 242.24 | 4.028e+6 |