Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
551–600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-05-01 | MPC | 247.05 | 249.05 | 240.09 | 245.21 | 245.21 | 1.842e+6 |
| 2026-05-01 | ERIE | 220.91 | 224.82 | 214.21 | 214.96 | 214.96 | 254,600 |
| 2026-05-01 | OXY | 60.04 | 60.11 | 57.9 | 58.71 | 58.71 | 1.386e+7 |
| 2026-05-01 | PEP | 159.55 | 160 | 156.43 | 157.41 | 157.41 | 4.447e+6 |
| 2026-05-01 | PPG | 108.21 | 108.77 | 106.44 | 106.81 | 106.81 | 1.819e+6 |
| 2026-05-01 | PTC | 139.96 | 142.7 | 135.76 | 136.53 | 136.53 | 1.212e+6 |
| 2026-05-01 | RHI | 26.54 | 27.19 | 26.21 | 26.43 | 26.43 | 1.877e+6 |
| 2026-05-01 | SE | 86.03 | 86.61 | 85.32 | 86.2 | 86.2 | 2.655e+6 |
| 2026-05-01 | SEDG | 43.03 | 43.68 | 41.08 | 42.91 | 42.91 | 2.068e+6 |
| 2026-05-01 | SOLV | 66.94 | 67.52 | 66.36 | 66.63 | 66.63 | 1.345e+6 |
| 2026-05-01 | SPLS | 52.42 | 52.42 | 52.14 | 52.14 | 52.14 | 900 |
| 2026-05-01 | SYK | 313.34 | 313.34 | 294.55 | 294.73 | 294.73 | 4.520e+6 |
| 2026-05-01 | TDC | 26.99 | 28.23 | 26.92 | 27.96 | 27.96 | 1.945e+6 |
| 2026-05-01 | NDSN | 289.44 | 289.49 | 282.08 | 283.2 | 283.2 | 275,700 |
| 2026-05-01 | V | 332.19 | 335.15 | 327.25 | 327.35 | 327.35 | 6.726e+6 |
| 2026-05-01 | WU | 9.17 | 9.3 | 9.12 | 9.21 | 9.21 | 5.362e+6 |
| 2026-05-01 | YUM | 160.48 | 161.53 | 157.11 | 158.36 | 158.36 | 1.589e+6 |
| 2026-05-01 | AAL | 11.84 | 12.21 | 11.63 | 11.84 | 11.84 | 4.918e+7 |
| 2026-05-01 | FOSL | 4.44 | 4.48 | 4.3 | 4.32 | 4.32 | 555,759 |
| 2026-05-01 | AMG | 301.75 | 317.8 | 285.95 | 291.06 | 291.06 | 561,233 |
| 2026-05-01 | AMP | 473.87 | 475.33 | 465.06 | 465.49 | 465.49 | 536,302 |
| 2026-05-01 | AOS | 62 | 62.23 | 60.02 | 60.35 | 60.35 | 2.368e+6 |
| 2026-05-01 | APC | 18.55 | 19 | 18.39 | 18.85 | 18.85 | 215,437 |
| 2026-05-01 | ARE | 40.58 | 41.83 | 40.04 | 41.39 | 41.39 | 2.419e+6 |
| 2026-05-01 | BLDR | 79.84 | 79.97 | 75.38 | 75.72 | 75.72 | 3.696e+6 |
| 2026-05-01 | BRK-B | 475.08 | 479.1 | 473 | 473.01 | 473.01 | 4.818e+6 |
| 2026-05-01 | AIZ | 237.98 | 238.82 | 231.19 | 231.51 | 231.51 | 620,500 |
| 2026-05-01 | CB | 328.85 | 331.52 | 326 | 326.22 | 326.22 | 1.345e+6 |
| 2026-05-01 | CMCSA | 27.29 | 27.48 | 26.99 | 27.19 | 27.19 | 2.883e+7 |
| 2026-05-01 | CME | 289.34 | 291.11 | 288.01 | 289.54 | 289.54 | 2.020e+6 |
| 2026-05-01 | COR | 309.66 | 309.66 | 303.09 | 303.3 | 303.3 | 1.359e+6 |
| 2026-05-01 | DG | 116.53 | 116.56 | 113.4 | 114.43 | 114.43 | 2.190e+6 |
| 2026-05-01 | DLR | 201.04 | 201.58 | 198.73 | 200.7 | 200.7 | 1.207e+6 |
| 2026-05-01 | DOW | 40.94 | 41.46 | 39.43 | 40.29 | 40.29 | 9.177e+6 |
| 2026-05-01 | DTE | 151.64 | 153.72 | 148.76 | 148.79 | 148.79 | 1.622e+6 |
| 2026-05-01 | EL | 86 | 86.42 | 77.95 | 79.3 | 79.3 | 7.023e+6 |
| 2026-05-01 | EME | 899.9 | 905.72 | 882.13 | 903.5 | 903.5 | 326,300 |
| 2026-05-01 | EQIX | 1,080.78 | 1,086.32 | 1,064.77 | 1,079.69 | 1,079.69 | 658,273 |
| 2026-05-01 | BXP | 59.05 | 59.42 | 58.11 | 59.37 | 59.37 | 1.843e+6 |
| 2026-05-01 | FE | 47.25 | 47.25 | 46.3 | 46.44 | 46.44 | 1.149e+7 |
| 2026-05-01 | FFIV | 324.49 | 326 | 320.14 | 323.2 | 323.2 | 778,846 |
| 2026-05-01 | FMC | 15.21 | 15.55 | 14.58 | 14.82 | 14.82 | 3.644e+6 |
| 2026-05-01 | JKHY | 155.06 | 156.09 | 152.95 | 154.03 | 154.03 | 832,200 |
| 2026-05-01 | GEHC | 61.53 | 61.53 | 59.81 | 61.03 | 61.03 | 1.198e+7 |
| 2026-05-01 | GEV | 1,088.83 | 1,093.68 | 1,062 | 1,062.95 | 1,062.95 | 1.890e+6 |
| 2026-05-01 | GNW | 8.86 | 8.94 | 8.75 | 8.81 | 8.81 | 2.811e+6 |
| 2026-05-01 | HP | 39.74 | 40.39 | 39.07 | 40.17 | 40.17 | 998,325 |
| 2026-05-01 | ICE | 159.06 | 161 | 154.74 | 154.75 | 154.75 | 3.223e+6 |
| 2026-05-01 | INTU | 402.2 | 408.42 | 386.78 | 399.04 | 399.04 | 2.102e+6 |
| 2026-05-01 | TRIP | 11.24 | 11.65 | 11.19 | 11.56 | 11.56 | 2.489e+6 |