Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
651–700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-30 | MCD | 290.55 | 294.52 | 290.23 | 293.59 | 293.59 | 4.138e+6 |
| 2026-04-30 | TROW | 101.3 | 103.28 | 99.79 | 102.88 | 102.88 | 4.390e+6 |
| 2026-04-30 | MGM | 39.68 | 40.61 | 38.37 | 38.94 | 38.94 | 8.290e+6 |
| 2026-04-30 | MMM | 143.26 | 146.15 | 143.09 | 145.77 | 145.77 | 5.018e+6 |
| 2026-04-30 | MOH | 194.97 | 197.72 | 192.7 | 194.62 | 194.62 | 1.320e+6 |
| 2026-04-30 | MRSH | 168.36 | 169.64 | 165.71 | 167.71 | 167.71 | 2.994e+6 |
| 2026-04-30 | MSFT | 409.92 | 413.53 | 397.15 | 406.9 | 406.9 | 7.091e+7 |
| 2026-04-30 | MTD | 1,244.85 | 1,280.29 | 1,239.28 | 1,276.61 | 1,276.61 | 147,807 |
| 2026-04-30 | NEM | 109.5 | 111.63 | 108.89 | 111.09 | 111.09 | 8.295e+6 |
| 2026-04-30 | NWSA | 26.01 | 26.58 | 25.94 | 26.32 | 26.32 | 4.311e+6 |
| 2026-04-30 | NXPI | 289.44 | 294.34 | 279.77 | 293.59 | 293.59 | 5.080e+6 |
| 2026-04-30 | OI | 8.58 | 9.2 | 8.53 | 9.11 | 9.11 | 5.233e+6 |
| 2026-04-30 | PCAR | 118.09 | 119.85 | 117.75 | 118.43 | 118.43 | 2.822e+6 |
| 2026-04-30 | MDLZ | 61.05 | 61.81 | 60.8 | 61.44 | 61.44 | 1.011e+7 |
| 2026-04-30 | PLTR | 138.48 | 140.2 | 136.65 | 139.11 | 139.11 | 3.252e+7 |
| 2026-04-30 | PM | 163.43 | 166.82 | 162.51 | 165.07 | 165.07 | 4.814e+6 |
| 2026-04-30 | PODD | 164 | 172.8 | 163.01 | 172.14 | 172.14 | 2.517e+6 |
| 2026-04-30 | POOL | 212.22 | 216.29 | 210.68 | 211.74 | 211.74 | 651,300 |
| 2026-04-30 | PRU | 95.76 | 98.62 | 95.21 | 98.11 | 98.11 | 2.131e+6 |
| 2026-04-30 | PSKY | 10.26 | 10.4 | 10.18 | 10.24 | 10.24 | 1.508e+7 |
| 2026-04-30 | PYPL | 49.8 | 50.46 | 49.42 | 50.14 | 50.14 | 1.252e+7 |
| 2026-04-30 | RCL | 268.01 | 281.4 | 262.04 | 263.76 | 263.76 | 5.220e+6 |
| 2026-04-30 | RHI | 26.22 | 26.45 | 25.67 | 26.03 | 26.03 | 2.298e+6 |
| 2026-04-30 | RIG | 6.9 | 6.98 | 6.74 | 6.82 | 6.82 | 3.849e+7 |
| 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 | ROL | 55.16 | 55.64 | 54.8 | 55.54 | 55.54 | 2.509e+6 |
| 2026-04-30 | ROST | 226.8 | 229.08 | 225.39 | 227.79 | 227.79 | 2.355e+6 |
| 2026-04-30 | RSG | 207.88 | 210.06 | 207.49 | 209.22 | 209.22 | 1.631e+6 |
| 2026-04-30 | SATS | 120.66 | 124.96 | 120.5 | 123.14 | 123.14 | 2.838e+6 |
| 2026-04-30 | SBNY | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0 |
| 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 | STE | 212.61 | 217.41 | 210.33 | 216.88 | 216.88 | 952,633 |
| 2026-04-30 | STI | 4.78 | 5 | 4.65 | 4.89 | 4.89 | 60,364 |
| 2026-04-30 | SWK | 76.33 | 78.8 | 76.33 | 78.16 | 78.16 | 2.838e+6 |
| 2026-04-30 | SYF | 74.58 | 76.2 | 74.28 | 75.89 | 75.89 | 3.904e+6 |
| 2026-04-30 | TEL | 207.03 | 211.38 | 203.66 | 210.84 | 210.84 | 3.055e+6 |
| 2026-04-30 | ZBH | 80.67 | 82.85 | 80.67 | 82.43 | 82.43 | 4.170e+6 |
| 2026-04-30 | TRV | 300.77 | 305.96 | 300.54 | 305.14 | 305.14 | 1.560e+6 |
| 2026-04-30 | TSN | 63.5 | 64.57 | 63.45 | 64.07 | 64.07 | 3.073e+6 |
| 2026-04-30 | TTWO | 213.48 | 215.5 | 211.33 | 213.76 | 213.76 | 1.431e+6 |
| 2026-04-30 | TXT | 97.13 | 97.61 | 91.47 | 95.96 | 95.96 | 3.709e+6 |
| 2026-04-30 | UNM | 80.14 | 81.2 | 79.83 | 80.38 | 80.38 | 2.102e+6 |
| 2026-04-30 | UNP | 264.34 | 270.23 | 263.2 | 269.48 | 269.48 | 3.317e+6 |
| 2026-04-30 | VEEV | 156.44 | 157.03 | 153.06 | 155.97 | 155.97 | 1.907e+6 |
| 2026-04-30 | WFC | 80.36 | 82.16 | 79.55 | 81.76 | 81.76 | 1.354e+7 |
| 2026-04-30 | WM | 230.91 | 234.96 | 230.75 | 232.55 | 232.55 | 3.191e+6 |
| 2026-04-30 | WTW | 259.59 | 267.6 | 246.61 | 256.2 | 256.2 | 1.923e+6 |
| 2026-04-30 | PFE | 25.96 | 26.48 | 25.86 | 26.27 | 26.27 | 3.908e+7 |