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 | PAYC | 129.87 | 132.8 | 127.21 | 131.96 | 131.96 | 836,000 |
| 2026-05-01 | FLS | 73.33 | 74.39 | 70.28 | 71.65 | 71.65 | 4.468e+6 |
| 2026-05-01 | POM | 0.3722 | 0.392 | 0.3622 | 0.3801 | 0.3801 | 95,633 |
| 2026-05-01 | PWR | 736.55 | 742.33 | 717.2 | 742.21 | 742.21 | 1.328e+6 |
| 2026-05-01 | QCOM | 179.13 | 179.99 | 171.15 | 177.01 | 177.01 | 2.111e+7 |
| 2026-05-01 | RJF | 158.69 | 158.69 | 155.8 | 156.2 | 156.2 | 772,300 |
| 2026-05-01 | ROP | 359.37 | 363.6 | 354.9 | 358.22 | 358.22 | 993,200 |
| 2026-05-01 | RTX | 175.5 | 176.26 | 172.54 | 173.27 | 173.27 | 4.495e+6 |
| 2026-05-01 | SMCI | 27.64 | 28.3 | 26.88 | 27.09 | 27.09 | 2.504e+7 |
| 2026-05-01 | STT | 153.26 | 154.28 | 151.69 | 152 | 152 | 1.728e+6 |
| 2026-05-01 | STZ | 157.33 | 157.73 | 152.54 | 152.82 | 152.82 | 1.504e+6 |
| 2026-05-01 | SYF | 76.24 | 76.41 | 75.36 | 75.45 | 75.45 | 3.004e+6 |
| 2026-05-01 | T | 26.31 | 26.46 | 26.07 | 26.12 | 26.12 | 3.149e+7 |
| 2026-05-01 | PKG | 216.65 | 218.28 | 212.4 | 218.06 | 218.06 | 843,900 |
| 2026-05-01 | TT | 494.95 | 501.19 | 485.16 | 486.48 | 486.48 | 1.082e+6 |
| 2026-05-01 | TXN | 278.68 | 280.45 | 275.14 | 279.6 | 279.6 | 4.494e+6 |
| 2026-05-01 | WHR | 56.05 | 57.09 | 55.11 | 56.57 | 56.57 | 1.512e+6 |
| 2026-05-01 | AAL | 11.84 | 12.21 | 11.63 | 11.84 | 11.84 | 4.918e+7 |
| 2026-05-01 | GOOG | 377.98 | 383.39 | 375.26 | 383.22 | 383.22 | 2.805e+7 |
| 2026-05-01 | ACN | 181.3 | 183.9 | 177.01 | 179.83 | 179.83 | 3.709e+6 |
| 2026-05-01 | ADM | 74.15 | 74.95 | 73.58 | 74.45 | 74.45 | 3.824e+6 |
| 2026-05-01 | AEE | 113.63 | 115.59 | 112.97 | 113.56 | 113.56 | 2.069e+6 |
| 2026-05-01 | AIG | 77.99 | 79.77 | 77.9 | 78.77 | 78.77 | 9.456e+6 |
| 2026-05-01 | AIV | 4.26 | 4.3 | 4.25 | 4.26 | 4.26 | 1.477e+6 |
| 2026-05-01 | AVB | 183.01 | 185.21 | 182.19 | 183.45 | 183.45 | 744,700 |
| 2026-05-01 | AVGO | 415.09 | 423.17 | 413.28 | 421.28 | 421.28 | 1.188e+7 |
| 2026-05-01 | ABT | 91 | 91 | 89.14 | 89.46 | 89.46 | 1.286e+7 |
| 2026-05-01 | CME | 289.34 | 291.11 | 288.01 | 289.54 | 289.54 | 2.020e+6 |
| 2026-05-01 | CPAY | 309.5 | 309.7 | 305.06 | 307.22 | 307.22 | 263,625 |
| 2026-05-01 | CTRA | 35.5 | 35.66 | 34.68 | 35.38 | 35.38 | 6.543e+6 |
| 2026-05-01 | CTSH | 53.86 | 54.26 | 51.91 | 52.06 | 52.06 | 8.449e+6 |
| 2026-05-01 | DHI | 153.7 | 153.97 | 149.38 | 149.53 | 149.53 | 2.185e+6 |
| 2026-05-01 | DHR | 179.82 | 179.87 | 174.6 | 175.15 | 175.15 | 3.880e+6 |
| 2026-05-01 | DOW | 40.94 | 41.46 | 39.43 | 40.29 | 40.29 | 9.177e+6 |
| 2026-05-01 | ERIE | 220.91 | 224.82 | 214.21 | 214.96 | 214.96 | 254,600 |
| 2026-05-01 | FANG | 203.44 | 206.63 | 199.16 | 206.51 | 206.51 | 3.206e+6 |
| 2026-05-01 | FICO | 1,049 | 1,063 | 1,002.19 | 1,035.5 | 1,035.5 | 259,121 |
| 2026-05-01 | FLR | 53.42 | 53.78 | 52.47 | 53 | 53 | 1.883e+6 |
| 2026-05-01 | CLX | 90.99 | 91.15 | 86.01 | 87.11 | 87.11 | 1.326e+7 |
| 2026-05-01 | FRT | 112.49 | 115.32 | 111.39 | 115.32 | 115.32 | 1.833e+6 |
| 2026-05-01 | GD | 345.48 | 347.04 | 341.53 | 345.84 | 345.84 | 1.481e+6 |
| 2026-05-01 | GEHC | 61.53 | 61.53 | 59.81 | 61.03 | 61.03 | 1.198e+7 |
| 2026-05-01 | LOW | 238.35 | 239.17 | 233.07 | 233.33 | 233.33 | 1.880e+6 |
| 2026-05-01 | GOOGL | 381.63 | 386.76 | 379.05 | 385.69 | 385.69 | 3.011e+7 |
| 2026-05-01 | HWM | 243.46 | 244.49 | 237.76 | 239.4 | 239.4 | 2.027e+6 |
| 2026-05-01 | INFO | 26.2 | 26.2 | 26.07 | 26.07 | 26.07 | 7,500 |
| 2026-05-01 | INTU | 402.2 | 408.42 | 386.78 | 399.04 | 399.04 | 2.102e+6 |
| 2026-05-01 | INVH | 28.7 | 28.82 | 28.3 | 28.53 | 28.53 | 4.856e+6 |
| 2026-05-01 | IP | 30.27 | 31.64 | 29.72 | 31.29 | 31.29 | 1.328e+7 |
| 2026-05-01 | TRMB | 68.57 | 68.9 | 66.76 | 68.42 | 68.42 | 2.028e+6 |