Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
701–750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-30 | MAT | 14.66 | 15.18 | 14.5 | 15.08 | 15.08 | 8.237e+6 |
| 2026-04-30 | VICI | 28.95 | 29.51 | 28.61 | 29.2 | 29.2 | 1.660e+7 |
| 2026-04-30 | MKTX | 158.12 | 159.3 | 155.55 | 156.33 | 156.33 | 538,000 |
| 2026-04-30 | MRK | 109.34 | 112.24 | 108.63 | 109.18 | 109.18 | 1.713e+7 |
| 2026-04-30 | MSCI | 589.39 | 591.35 | 582.81 | 589.28 | 589.28 | 598,314 |
| 2026-04-30 | MTCH | 37.01 | 37.84 | 36.77 | 37.42 | 37.42 | 3.192e+6 |
| 2026-04-30 | NEM | 109.5 | 111.63 | 108.89 | 111.09 | 111.09 | 8.295e+6 |
| 2026-04-30 | NRG | 150.57 | 155.39 | 150.37 | 155.11 | 155.11 | 2.075e+6 |
| 2026-04-30 | NUE | 222 | 227.16 | 220.08 | 225.29 | 225.29 | 2.314e+6 |
| 2026-04-30 | NWL | 3.94 | 4.14 | 3.94 | 4.08 | 4.08 | 7.119e+6 |
| 2026-04-30 | ORLY | 96.02 | 99.8 | 95.84 | 99.4 | 99.4 | 1.114e+7 |
| 2026-04-30 | PANW | 180.85 | 180.85 | 173.11 | 179.32 | 179.32 | 5.772e+6 |
| 2026-04-30 | PAYC | 126.56 | 127.7 | 124.34 | 126.76 | 126.76 | 606,500 |
| 2026-04-30 | MCD | 290.55 | 294.52 | 290.23 | 293.59 | 293.59 | 4.138e+6 |
| 2026-04-30 | PG | 147.09 | 147.72 | 145.95 | 147.09 | 147.09 | 9.492e+6 |
| 2026-04-30 | PLTR | 138.48 | 140.2 | 136.65 | 139.11 | 139.11 | 3.252e+7 |
| 2026-04-30 | PNR | 81.42 | 81.63 | 79.49 | 80.71 | 80.71 | 3.738e+6 |
| 2026-04-30 | PPG | 105.6 | 108.42 | 104.75 | 107.8 | 107.8 | 2.427e+6 |
| 2026-04-30 | PVH | 91.27 | 92.9 | 90.4 | 91.44 | 91.44 | 1.106e+6 |
| 2026-04-30 | QCOM | 172.05 | 186.89 | 163.56 | 179.58 | 179.58 | 6.113e+7 |
| 2026-04-30 | RL | 362.94 | 364.21 | 358.01 | 358.64 | 358.64 | 585,075 |
| 2026-04-30 | RVTY | 82.77 | 87.15 | 82.77 | 86.62 | 86.62 | 987,611 |
| 2026-04-30 | SBNY | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0 |
| 2026-04-30 | SLB | 55.25 | 57.05 | 55.1 | 56.88 | 56.88 | 1.380e+7 |
| 2026-04-30 | SPGI | 431 | 434.07 | 426.66 | 431.23 | 431.23 | 1.675e+6 |
| 2026-04-30 | STI | 4.78 | 5 | 4.65 | 4.89 | 4.89 | 60,364 |
| 2026-04-30 | SWKS | 63.02 | 70.45 | 62.93 | 70.17 | 70.17 | 8.173e+6 |
| 2026-04-30 | TDC | 26.09 | 26.77 | 25.62 | 26.35 | 26.35 | 2.739e+6 |
| 2026-04-30 | TDY | 641.25 | 654.04 | 632.65 | 645.85 | 645.85 | 411,410 |
| 2026-04-30 | TER | 326.88 | 353.41 | 326.61 | 343.34 | 343.34 | 7.836e+6 |
| 2026-04-30 | TMO | 464.23 | 479.98 | 461 | 478.96 | 478.96 | 2.161e+6 |
| 2026-04-30 | TSLA | 372.75 | 384.75 | 368.17 | 381.63 | 381.63 | 5.108e+7 |
| 2026-04-30 | UAL | 90.02 | 90.92 | 89.37 | 90 | 90 | 4.469e+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 | UNH | 368.51 | 371.99 | 363 | 370.48 | 370.48 | 6.880e+6 |
| 2026-04-30 | UPS | 104.99 | 107.3 | 104.98 | 107 | 107 | 6.091e+6 |
| 2026-04-30 | URI | 959.21 | 963.34 | 943.71 | 957.86 | 957.86 | 816,504 |
| 2026-04-30 | XYL | 115.88 | 118.38 | 114.79 | 118.16 | 118.16 | 2.543e+6 |
| 2026-04-30 | VRTX | 423.66 | 430.95 | 423.66 | 427.38 | 427.38 | 1.121e+6 |
| 2026-04-30 | VST | 156.29 | 159.63 | 155.73 | 157.84 | 157.84 | 3.955e+6 |
| 2026-04-30 | WAB | 263.67 | 270.72 | 263.23 | 269.56 | 269.56 | 932,693 |
| 2026-04-30 | WAT | 294.68 | 309.57 | 294.68 | 309.23 | 309.23 | 1.174e+6 |
| 2026-04-30 | WELL | 210.74 | 217.84 | 209.91 | 216.6 | 216.6 | 4.138e+6 |
| 2026-04-30 | WSM | 181.48 | 183.34 | 180.74 | 181.21 | 181.21 | 1.042e+6 |
| 2026-04-30 | WST | 295.58 | 300.72 | 293.48 | 297.59 | 297.59 | 1.111e+6 |
| 2026-04-30 | WY | 24.35 | 24.75 | 24.24 | 24.52 | 24.52 | 8.282e+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 | PEG | 80 | 81.75 | 79.64 | 81.66 | 81.66 | 3.271e+6 |