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 | ADI | 397.06 | 399.05 | 393.41 | 397.69 | 397.69 | 1.987e+6 |
| 2026-05-01 | AFL | 113.27 | 114.31 | 112.07 | 112.3 | 112.3 | 2.283e+6 |
| 2026-05-01 | IP | 30.27 | 31.64 | 29.72 | 31.29 | 31.29 | 1.328e+7 |
| 2026-05-01 | LULU | 137.87 | 139.2 | 133.55 | 133.58 | 133.58 | 4.184e+6 |
| 2026-05-01 | NAVI | 9.34 | 9.34 | 9.11 | 9.17 | 9.17 | 2.189e+6 |
| 2026-05-01 | WM | 234.55 | 235.62 | 228.29 | 228.77 | 228.77 | 1.347e+6 |
| 2026-05-01 | TMO | 480 | 481.83 | 468.1 | 469.21 | 469.21 | 1.425e+6 |
| 2026-05-01 | TFC | 50.64 | 50.85 | 50.22 | 50.4 | 50.4 | 4.847e+6 |
| 2026-04-30 | SEDG | 42.77 | 43.45 | 40.71 | 42.86 | 42.86 | 2.662e+6 |
| 2026-04-30 | PAYX | 91.74 | 92.59 | 90.65 | 91.45 | 91.45 | 3.131e+6 |
| 2026-04-30 | NCLH | 18.13 | 18.59 | 17.97 | 18.18 | 18.18 | 2.077e+7 |
| 2026-04-30 | NI | 48.15 | 48.92 | 47.29 | 48.28 | 48.28 | 1.010e+7 |
| 2026-04-30 | NRG | 150.57 | 155.39 | 150.37 | 155.11 | 155.11 | 2.075e+6 |
| 2026-04-30 | NWS | 30.02 | 30.69 | 29.87 | 30.48 | 30.48 | 1.570e+6 |
| 2026-04-30 | NXPI | 289.44 | 294.34 | 279.77 | 293.59 | 293.59 | 5.080e+6 |
| 2026-04-30 | ODFL | 209.76 | 214.64 | 207.69 | 212.43 | 212.43 | 3.043e+6 |
| 2026-04-30 | OMC | 75.76 | 78.11 | 75.51 | 76.72 | 76.72 | 6.161e+6 |
| 2026-04-30 | ON | 100.22 | 101.69 | 98.54 | 100.81 | 100.81 | 9.533e+6 |
| 2026-04-30 | OTIS | 75.96 | 77.53 | 75.44 | 77.41 | 77.41 | 3.721e+6 |
| 2026-04-30 | MTD | 1,244.85 | 1,280.29 | 1,239.28 | 1,276.61 | 1,276.61 | 147,807 |
| 2026-04-30 | PEP | 155.98 | 159 | 155.28 | 158.49 | 158.49 | 7.066e+6 |
| 2026-04-30 | QRVO | 87.57 | 94.31 | 86.95 | 94.22 | 94.22 | 1.770e+6 |
| 2026-04-30 | RF | 27.89 | 28.64 | 27.74 | 28.55 | 28.55 | 5.648e+6 |
| 2026-04-30 | RL | 362.94 | 364.21 | 358.01 | 358.64 | 358.64 | 585,075 |
| 2026-04-30 | RMD | 211.84 | 214.51 | 209.98 | 213.18 | 213.18 | 1.907e+6 |
| 2026-04-30 | MGM | 39.68 | 40.61 | 38.37 | 38.94 | 38.94 | 8.290e+6 |
| 2026-04-30 | SNA | 377.19 | 381.96 | 376.75 | 380.8 | 380.8 | 293,800 |
| 2026-04-30 | SOLV | 66.82 | 68.6 | 65.44 | 67.36 | 67.36 | 1.909e+6 |
| 2026-04-30 | SPGI | 431 | 434.07 | 426.66 | 431.23 | 431.23 | 1.675e+6 |
| 2026-04-30 | SRE | 92.18 | 95.26 | 92.18 | 95.12 | 95.12 | 4.746e+6 |
| 2026-04-30 | TAP | 43.88 | 44.04 | 42.39 | 42.74 | 42.74 | 6.386e+6 |
| 2026-04-30 | TER | 326.88 | 353.41 | 326.61 | 343.34 | 343.34 | 7.836e+6 |
| 2026-04-30 | MS | 185.6 | 190.73 | 184.9 | 190.59 | 190.59 | 5.665e+6 |
| 2026-04-30 | MSFT | 409.92 | 413.53 | 397.15 | 406.9 | 406.9 | 7.091e+7 |
| 2026-04-30 | TRV | 300.77 | 305.96 | 300.54 | 305.14 | 305.14 | 1.560e+6 |
| 2026-04-30 | TT | 491.38 | 503.47 | 479.88 | 492.54 | 492.54 | 2.214e+6 |
| 2026-04-30 | TXN | 268.86 | 280.5 | 264.99 | 279.66 | 279.66 | 1.107e+7 |
| 2026-04-30 | UDR | 36.84 | 36.86 | 35.76 | 36.34 | 36.34 | 7.404e+6 |
| 2026-04-30 | UHS | 169.47 | 171.49 | 165.71 | 168.27 | 168.27 | 1.142e+6 |
| 2026-04-30 | ULTA | 533.62 | 541.39 | 531.78 | 537.48 | 537.48 | 611,452 |
| 2026-04-30 | ZTS | 114.04 | 115.54 | 113.79 | 114.97 | 114.97 | 4.297e+6 |
| 2026-04-30 | VNO | 29.85 | 30.25 | 29.71 | 29.89 | 29.89 | 1.216e+6 |
| 2026-04-30 | VRTX | 423.66 | 430.95 | 423.66 | 427.38 | 427.38 | 1.121e+6 |
| 2026-04-30 | WDAY | 120.31 | 122.57 | 117.68 | 122.4 | 122.4 | 5.604e+6 |
| 2026-04-30 | WHR | 55.05 | 56.27 | 54.64 | 56.06 | 56.06 | 1.320e+6 |
| 2026-04-30 | MOH | 194.97 | 197.72 | 192.7 | 194.62 | 194.62 | 1.320e+6 |
| 2026-04-30 | WMB | 73.15 | 76.45 | 73.01 | 76.31 | 76.31 | 8.829e+6 |
| 2026-04-30 | WYNN | 104.13 | 107.43 | 103.38 | 106.83 | 106.83 | 1.087e+6 |
| 2026-04-30 | XOM | 151.4 | 154.64 | 150.32 | 153.29 | 153.29 | 2.289e+7 |
| 2026-04-30 | UNM | 80.14 | 81.2 | 79.83 | 80.38 | 80.38 | 2.102e+6 |