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 | META | 614.69 | 618.88 | 606.11 | 608.75 | 608.75 | 2.140e+7 |
| 2026-05-01 | EIX | 69.51 | 70.22 | 69.04 | 69.88 | 69.88 | 4.180e+6 |
| 2026-05-01 | ORLY | 100 | 100.63 | 95.62 | 96.67 | 96.67 | 7.532e+6 |
| 2026-05-01 | OTIS | 77.63 | 78.25 | 76.53 | 76.62 | 76.62 | 2.169e+6 |
| 2026-05-01 | PEP | 159.55 | 160 | 156.43 | 157.41 | 157.41 | 4.447e+6 |
| 2026-05-01 | PFE | 26.17 | 26.18 | 25.86 | 25.9 | 25.9 | 2.932e+7 |
| 2026-05-01 | PSKY | 10.78 | 11.25 | 10.71 | 11.09 | 11.09 | 1.229e+7 |
| 2026-05-01 | MPC | 247.05 | 249.05 | 240.09 | 245.21 | 245.21 | 1.842e+6 |
| 2026-05-01 | QCOM | 179.13 | 179.99 | 171.15 | 177.01 | 177.01 | 2.111e+7 |
| 2026-05-01 | SBAC | 220.67 | 221.05 | 216.78 | 217.27 | 217.27 | 613,200 |
| 2026-05-01 | SBUX | 105.08 | 106.89 | 104.81 | 105.28 | 105.28 | 6.362e+6 |
| 2026-05-01 | TDC | 26.99 | 28.23 | 26.92 | 27.96 | 27.96 | 1.945e+6 |
| 2026-05-01 | TDY | 648.15 | 648.15 | 634.2 | 640.33 | 640.33 | 226,400 |
| 2026-05-01 | WELL | 216.62 | 218.06 | 215.26 | 216.17 | 216.17 | 2.481e+6 |
| 2026-05-01 | TFX | 122.52 | 123.22 | 120.24 | 121.46 | 121.46 | 839,918 |
| 2026-05-01 | TJX | 156.6 | 157.77 | 155.49 | 156.32 | 156.32 | 4.126e+6 |
| 2026-05-01 | UDR | 36.51 | 36.82 | 35.91 | 36.39 | 36.39 | 3.682e+6 |
| 2026-05-01 | VTRS | 14.84 | 14.97 | 14.67 | 14.93 | 14.93 | 7.363e+6 |
| 2026-05-01 | WAB | 269.33 | 269.67 | 263.99 | 264.63 | 264.63 | 664,345 |
| 2026-05-01 | WDAY | 129.09 | 131 | 121.24 | 126.96 | 126.96 | 6.020e+6 |
| 2026-05-01 | WEC | 116.89 | 118.2 | 116.44 | 116.46 | 116.46 | 1.886e+6 |
| 2026-05-01 | ZION | 62.9 | 63.43 | 61.94 | 62.78 | 62.78 | 1.341e+6 |
| 2026-05-01 | WM | 234.55 | 235.62 | 228.29 | 228.77 | 228.77 | 1.347e+6 |
| 2026-05-01 | XYZ | 71.44 | 72.55 | 71.11 | 71.81 | 71.81 | 3.809e+6 |
| 2026-05-01 | ZBH | 82.76 | 84.01 | 82.16 | 82.9 | 82.9 | 2.724e+6 |
| 2026-05-01 | ZBRA | 228.85 | 229.5 | 223.95 | 227.08 | 227.08 | 655,942 |
| 2026-05-01 | PYPL | 50.57 | 50.91 | 50.29 | 50.44 | 50.44 | 8.766e+6 |
| 2026-05-01 | AMG | 301.75 | 317.8 | 285.95 | 291.06 | 291.06 | 561,233 |
| 2026-05-01 | BAC | 53.69 | 54.06 | 53.09 | 53.24 | 53.24 | 2.483e+7 |
| 2026-05-01 | BIO | 261.47 | 264.3 | 242.28 | 256.55 | 256.55 | 997,705 |
| 2026-05-01 | CAG | 14.39 | 14.56 | 13.95 | 14.06 | 14.06 | 1.035e+7 |
| 2026-05-01 | CASY | 822 | 836.71 | 821 | 835.92 | 835.92 | 377,678 |
| 2026-05-01 | CBOE | 314.37 | 329.79 | 314.37 | 326.96 | 326.96 | 1.568e+6 |
| 2026-05-01 | CNC | 54 | 54.1 | 53.17 | 53.34 | 53.34 | 5.888e+6 |
| 2026-05-01 | CNX | 38.92 | 38.92 | 37.47 | 37.88 | 37.88 | 1.601e+6 |
| 2026-05-01 | COIN | 191.88 | 194.51 | 189.86 | 191.25 | 191.25 | 6.771e+6 |
| 2026-05-01 | CRWD | 454.69 | 457.97 | 445.57 | 455.64 | 455.64 | 1.522e+6 |
| 2026-05-01 | EG | 359.45 | 360.48 | 352.41 | 353.57 | 353.57 | 407,600 |
| 2026-05-01 | MAS | 71.87 | 72.46 | 70.8 | 70.9 | 70.9 | 1.991e+6 |
| 2026-05-01 | EXC | 46.22 | 47.01 | 45.96 | 46.5 | 46.5 | 7.146e+6 |
| 2026-05-01 | EXR | 143.56 | 143.65 | 141.72 | 142.02 | 142.02 | 1.084e+6 |
| 2026-05-01 | HST | 21.14 | 21.33 | 21.1 | 21.13 | 21.13 | 4.687e+6 |
| 2026-05-01 | HUBB | 515.33 | 520.23 | 506.37 | 508.43 | 508.43 | 694,805 |
| 2026-05-01 | INTU | 402.2 | 408.42 | 386.78 | 399.04 | 399.04 | 2.102e+6 |
| 2026-05-01 | IP | 30.27 | 31.64 | 29.72 | 31.29 | 31.29 | 1.328e+7 |
| 2026-05-01 | KDP | 29.53 | 29.57 | 28.76 | 29.09 | 29.09 | 7.140e+6 |
| 2026-05-01 | KMX | 39.55 | 40 | 38.22 | 38.53 | 38.53 | 2.329e+6 |
| 2026-05-01 | LEN | 90.81 | 91.12 | 88.28 | 88.45 | 88.45 | 2.185e+6 |
| 2026-05-01 | MAA | 129.06 | 130.14 | 127.42 | 128.56 | 128.56 | 849,032 |
| 2026-05-01 | TECH | 54.98 | 55.54 | 53.48 | 54.92 | 54.92 | 1.954e+6 |