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 | MCO | 465.28 | 468.77 | 454.66 | 454.69 | 454.69 | 811,572 |
| 2026-05-01 | HAL | 42.46 | 42.46 | 41.37 | 41.66 | 41.66 | 9.614e+6 |
| 2026-05-01 | NTRS | 166.43 | 167.19 | 164.4 | 164.48 | 164.48 | 834,345 |
| 2026-05-01 | NWS | 30.77 | 30.84 | 30.34 | 30.41 | 30.41 | 909,700 |
| 2026-05-01 | OI | 9.17 | 9.54 | 8.91 | 9.49 | 9.49 | 4.234e+6 |
| 2026-05-01 | PLTR | 143.25 | 146.44 | 141.39 | 144.07 | 144.07 | 3.322e+7 |
| 2026-05-01 | PNC | 223.23 | 223.67 | 220.7 | 220.71 | 220.71 | 1.029e+6 |
| 2026-05-01 | MUR | 41.02 | 41.02 | 39.24 | 40.38 | 40.38 | 1.439e+6 |
| 2026-05-01 | PPL | 37.59 | 38.22 | 37.5 | 37.6 | 37.6 | 1.152e+7 |
| 2026-05-01 | PSX | 176.72 | 178.95 | 171.53 | 174.92 | 174.92 | 2.432e+6 |
| 2026-05-01 | RCL | 265.77 | 271.88 | 258.58 | 265.55 | 265.55 | 2.600e+6 |
| 2026-05-01 | SHW | 322.35 | 324.07 | 316.58 | 317.18 | 317.18 | 1.378e+6 |
| 2026-05-01 | SNDK | 1,059.02 | 1,189.24 | 1,048 | 1,187 | 1,187 | 2.313e+7 |
| 2026-05-01 | WMB | 76.35 | 76.43 | 74.9 | 75.54 | 75.54 | 4.621e+6 |
| 2026-05-01 | TER | 343.28 | 353.87 | 336.52 | 345.29 | 345.29 | 2.877e+6 |
| 2026-05-01 | TFC | 50.64 | 50.85 | 50.22 | 50.4 | 50.4 | 4.847e+6 |
| 2026-05-01 | THC | 179.11 | 188.02 | 178.53 | 183.27 | 183.27 | 3.328e+6 |
| 2026-05-01 | TPR | 145.25 | 145.28 | 142.5 | 142.74 | 142.74 | 1.441e+6 |
| 2026-05-01 | TRMB | 68.57 | 68.9 | 66.76 | 68.42 | 68.42 | 2.028e+6 |
| 2026-05-01 | VEEV | 174.02 | 175.11 | 170.05 | 171.6 | 171.6 | 7.681e+6 |
| 2026-05-01 | WFC | 81.78 | 82.19 | 80.35 | 80.35 | 80.35 | 1.463e+7 |
| 2026-05-01 | ZION | 62.9 | 63.43 | 61.94 | 62.78 | 62.78 | 1.341e+6 |
| 2026-05-01 | WRB | 67.22 | 67.93 | 66.35 | 66.38 | 66.38 | 2.202e+6 |
| 2026-05-01 | WST | 294.27 | 301.08 | 294.27 | 300.68 | 300.68 | 651,735 |
| 2026-05-01 | WY | 24.98 | 25.05 | 23.99 | 23.99 | 23.99 | 7.385e+6 |
| 2026-05-01 | XRX | 2.26 | 2.73 | 2.15 | 2.7 | 2.7 | 2.078e+7 |
| 2026-05-01 | PPG | 108.21 | 108.77 | 106.44 | 106.81 | 106.81 | 1.819e+6 |
| 2026-05-01 | AAPL | 278.6 | 286.95 | 278.11 | 279.88 | 279.88 | 7.992e+7 |
| 2026-05-01 | ALK | 38.55 | 40.34 | 37.88 | 38.55 | 38.55 | 4.248e+6 |
| 2026-05-01 | AMTM | 26.43 | 26.67 | 25.48 | 25.65 | 25.65 | 2.067e+6 |
| 2026-05-01 | ANET | 172.99 | 177.18 | 172 | 172.7 | 172.7 | 7.652e+6 |
| 2026-05-01 | APA | 40.33 | 40.44 | 38.95 | 40.13 | 40.13 | 6.295e+6 |
| 2026-05-01 | CAT | 896.84 | 905 | 879.58 | 889.67 | 889.67 | 2.377e+6 |
| 2026-05-01 | CINF | 164.56 | 165.11 | 161.98 | 162.05 | 162.05 | 579,712 |
| 2026-05-01 | CME | 289.34 | 291.11 | 288.01 | 289.54 | 289.54 | 2.020e+6 |
| 2026-05-01 | DAL | 68.12 | 70.57 | 67.42 | 68.8 | 68.8 | 9.132e+6 |
| 2026-05-01 | EG | 359.45 | 360.48 | 352.41 | 353.57 | 353.57 | 407,600 |
| 2026-05-01 | ETN | 433.8 | 434.23 | 421.68 | 424.38 | 424.38 | 2.478e+6 |
| 2026-05-01 | MAS | 71.87 | 72.46 | 70.8 | 70.9 | 70.9 | 1.991e+6 |
| 2026-05-01 | HSY | 185.17 | 186.65 | 178.81 | 180.95 | 180.95 | 1.794e+6 |
| 2026-05-01 | INFO | 26.2 | 26.2 | 26.07 | 26.07 | 26.07 | 7,500 |
| 2026-05-01 | IP | 30.27 | 31.64 | 29.72 | 31.29 | 31.29 | 1.328e+7 |
| 2026-05-01 | IQV | 160.13 | 161.5 | 156.24 | 157.77 | 157.77 | 1.523e+6 |
| 2026-05-01 | JCI | 146.56 | 146.9 | 145.08 | 145.08 | 145.08 | 2.063e+6 |
| 2026-05-01 | KMI | 32.52 | 32.62 | 32.08 | 32.23 | 32.23 | 1.009e+7 |
| 2026-05-01 | KMX | 39.55 | 40 | 38.22 | 38.53 | 38.53 | 2.329e+6 |
| 2026-05-01 | LHX | 322 | 322.65 | 312.51 | 313.37 | 313.37 | 1.420e+6 |
| 2026-05-01 | LLY | 947.31 | 982.75 | 942.17 | 961.67 | 961.67 | 4.352e+6 |
| 2026-05-01 | M | 19.78 | 19.81 | 19.49 | 19.69 | 19.69 | 4.708e+6 |
| 2026-05-01 | TE | 4.77 | 5.16 | 4.65 | 5.15 | 5.15 | 9.583e+6 |