Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
601–650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-05-01 | AIZ | 237.98 | 238.82 | 231.19 | 231.51 | 231.51 | 620,500 |
| 2026-05-01 | CA | 25.06 | 25.07 | 24.94 | 24.94 | 24.94 | 709 |
| 2026-05-01 | CZR | 27.89 | 28.54 | 27.76 | 28.38 | 28.38 | 3.762e+6 |
| 2026-05-01 | ILMN | 133.22 | 136.63 | 128.06 | 135.78 | 135.78 | 2.775e+6 |
| 2026-05-01 | PCAR | 118.33 | 118.62 | 115.66 | 115.72 | 115.72 | 2.693e+6 |
| 2026-05-01 | WMT | 131.67 | 133.12 | 130.73 | 131.35 | 131.35 | 1.048e+7 |
| 2026-05-01 | TRMB | 68.57 | 68.9 | 66.76 | 68.42 | 68.42 | 2.028e+6 |
| 2026-05-01 | XRX | 2.26 | 2.73 | 2.15 | 2.7 | 2.7 | 2.078e+7 |
| 2026-04-30 | QCOM | 172.05 | 186.89 | 163.56 | 179.58 | 179.58 | 6.113e+7 |
| 2026-04-30 | PAYX | 91.74 | 92.59 | 90.65 | 91.45 | 91.45 | 3.131e+6 |
| 2026-04-30 | MUR | 40.53 | 41.53 | 40.03 | 41.4 | 41.4 | 1.308e+6 |
| 2026-04-30 | NBR | 103.75 | 104.66 | 99.59 | 102.61 | 102.61 | 459,572 |
| 2026-04-30 | NCLH | 18.13 | 18.59 | 17.97 | 18.18 | 18.18 | 2.077e+7 |
| 2026-04-30 | NFLX | 91.35 | 94.22 | 90.77 | 93.61 | 93.61 | 4.092e+7 |
| 2026-04-30 | NKE | 44.09 | 44.81 | 43.51 | 44.36 | 44.36 | 2.168e+7 |
| 2026-04-30 | NTAP | 108.65 | 111.85 | 107.71 | 110.77 | 110.77 | 2.041e+6 |
| 2026-04-30 | NXPI | 289.44 | 294.34 | 279.77 | 293.59 | 293.59 | 5.080e+6 |
| 2026-04-30 | OKE | 87.82 | 91.44 | 87.5 | 91.37 | 91.37 | 5.874e+6 |
| 2026-04-30 | ORLY | 96.02 | 99.8 | 95.84 | 99.4 | 99.4 | 1.114e+7 |
| 2026-04-30 | MPWR | 1,550 | 1,621.91 | 1,541.61 | 1,614.41 | 1,614.41 | 1.078e+6 |
| 2026-04-30 | PEG | 80 | 81.75 | 79.64 | 81.66 | 81.66 | 3.271e+6 |
| 2026-04-30 | PFG | 99.65 | 101.12 | 98.41 | 100.91 | 100.91 | 1.257e+6 |
| 2026-04-30 | PLD | 139.27 | 142.48 | 138.59 | 142.02 | 142.02 | 3.860e+6 |
| 2026-04-30 | POM | 0.3627 | 0.3899 | 0.36 | 0.38 | 0.38 | 88,938 |
| 2026-04-30 | PPL | 38.82 | 39.48 | 37.13 | 37.44 | 37.44 | 2.733e+7 |
| 2026-04-30 | SBNY | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0 |
| 2026-04-30 | ROST | 226.8 | 229.08 | 225.39 | 227.79 | 227.79 | 2.355e+6 |
| 2026-04-30 | MGM | 39.68 | 40.61 | 38.37 | 38.94 | 38.94 | 8.290e+6 |
| 2026-04-30 | SHW | 319.85 | 322.89 | 318.39 | 320.78 | 320.78 | 2.166e+6 |
| 2026-04-30 | SJM | 95.58 | 97.17 | 95.57 | 96.95 | 96.95 | 1.642e+6 |
| 2026-04-30 | SLG | 42.59 | 43.43 | 42.39 | 42.41 | 42.41 | 930,617 |
| 2026-04-30 | T | 25.82 | 26.47 | 25.78 | 26.13 | 26.13 | 4.464e+7 |
| 2026-04-30 | TAP | 43.88 | 44.04 | 42.39 | 42.74 | 42.74 | 6.386e+6 |
| 2026-04-30 | THC | 183.61 | 183.73 | 168.11 | 177.12 | 177.12 | 3.312e+6 |
| 2026-04-30 | TRGP | 247.52 | 260.49 | 247.43 | 260.08 | 260.08 | 1.410e+6 |
| 2026-04-30 | MPC | 236.83 | 248.27 | 234.97 | 247.35 | 247.35 | 2.357e+6 |
| 2026-04-30 | TSCO | 34.77 | 35.21 | 34.41 | 35.1 | 35.1 | 1.150e+7 |
| 2026-04-30 | TSN | 63.5 | 64.57 | 63.45 | 64.07 | 64.07 | 3.073e+6 |
| 2026-04-30 | TXN | 268.86 | 280.5 | 264.99 | 279.66 | 279.66 | 1.107e+7 |
| 2026-04-30 | UHS | 169.47 | 171.49 | 165.71 | 168.27 | 168.27 | 1.142e+6 |
| 2026-04-30 | MAT | 14.66 | 15.18 | 14.5 | 15.08 | 15.08 | 8.237e+6 |
| 2026-04-30 | WAT | 294.68 | 309.57 | 294.68 | 309.23 | 309.23 | 1.174e+6 |
| 2026-04-30 | WEC | 114.27 | 117.19 | 113.77 | 116.94 | 116.94 | 2.649e+6 |
| 2026-04-30 | WFC | 80.36 | 82.16 | 79.55 | 81.76 | 81.76 | 1.354e+7 |
| 2026-04-30 | WHR | 55.05 | 56.27 | 54.64 | 56.06 | 56.06 | 1.320e+6 |
| 2026-04-30 | WMB | 73.15 | 76.45 | 73.01 | 76.31 | 76.31 | 8.829e+6 |
| 2026-04-30 | MCO | 455.85 | 461.72 | 452.86 | 460.75 | 460.75 | 1.071e+6 |
| 2026-04-30 | WSM | 181.48 | 183.34 | 180.74 | 181.21 | 181.21 | 1.042e+6 |
| 2026-04-30 | XRX | 1.95 | 2.3 | 1.75 | 2.25 | 2.25 | 6.084e+7 |
| 2026-04-30 | VRSK | 185.75 | 188.07 | 181.18 | 184.49 | 184.49 | 2.429e+6 |