Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
801–850 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 | TXT | 97.13 | 97.61 | 91.47 | 95.96 | 95.96 | 3.709e+6 |
| 2026-04-30 | META | 619.32 | 620.85 | 600 | 611.91 | 611.91 | 5.277e+7 |
| 2026-04-30 | MLM | 608.49 | 624.23 | 594.85 | 619.07 | 619.07 | 901,736 |
| 2026-04-30 | MPC | 236.83 | 248.27 | 234.97 | 247.35 | 247.35 | 2.357e+6 |
| 2026-04-30 | MS | 185.6 | 190.73 | 184.9 | 190.59 | 190.59 | 5.665e+6 |
| 2026-04-30 | MSI | 430.22 | 440.82 | 428.32 | 439.03 | 439.03 | 1.156e+6 |
| 2026-04-30 | MUR | 40.53 | 41.53 | 40.03 | 41.4 | 41.4 | 1.308e+6 |
| 2026-04-30 | NAVI | 9.51 | 9.57 | 9.09 | 9.24 | 9.24 | 1.424e+6 |
| 2026-04-30 | NCLH | 18.13 | 18.59 | 17.97 | 18.18 | 18.18 | 2.077e+7 |
| 2026-04-30 | NSC | 310.12 | 314.58 | 310.12 | 314.47 | 314.47 | 1.893e+6 |
| 2026-04-30 | NXPI | 289.44 | 294.34 | 279.77 | 293.59 | 293.59 | 5.080e+6 |
| 2026-04-30 | O | 62.86 | 64.26 | 62.86 | 64.24 | 64.24 | 7.824e+6 |
| 2026-04-30 | MET | 77.95 | 79.79 | 77.48 | 79.49 | 79.49 | 3.670e+6 |
| 2026-04-30 | PENN | 17.85 | 18.03 | 17.42 | 17.46 | 17.46 | 6.102e+6 |
| 2026-04-30 | PEP | 155.98 | 159 | 155.28 | 158.49 | 158.49 | 7.066e+6 |
| 2026-04-30 | PFE | 25.96 | 26.48 | 25.86 | 26.27 | 26.27 | 3.908e+7 |
| 2026-04-30 | PHM | 120.95 | 123.27 | 120.38 | 122.36 | 122.36 | 1.934e+6 |
| 2026-04-30 | PKG | 214.37 | 217.7 | 211.72 | 213.45 | 213.45 | 1.075e+6 |
| 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 | PRGO | 11.38 | 11.99 | 11.32 | 11.84 | 11.84 | 2.390e+6 |
| 2026-04-30 | PTC | 136.21 | 137.29 | 133.89 | 136.3 | 136.3 | 1.291e+6 |
| 2026-04-30 | RIG | 6.9 | 6.98 | 6.74 | 6.82 | 6.82 | 3.849e+7 |
| 2026-04-30 | ROST | 226.8 | 229.08 | 225.39 | 227.79 | 227.79 | 2.355e+6 |
| 2026-04-30 | SBAC | 213.71 | 221.24 | 212.23 | 219.87 | 219.87 | 1.554e+6 |
| 2026-04-30 | SCHW | 90.02 | 92.2 | 89.56 | 91.31 | 91.31 | 1.256e+7 |
| 2026-04-30 | SEDG | 42.77 | 43.45 | 40.71 | 42.86 | 42.86 | 2.662e+6 |
| 2026-04-30 | SHW | 319.85 | 322.89 | 318.39 | 320.78 | 320.78 | 2.166e+6 |
| 2026-04-30 | SPLS | 51.43 | 52.03 | 51.43 | 52.03 | 52.03 | 941 |
| 2026-04-30 | SRE | 92.18 | 95.26 | 92.18 | 95.12 | 95.12 | 4.746e+6 |
| 2026-04-30 | STI | 4.78 | 5 | 4.65 | 4.89 | 4.89 | 60,364 |
| 2026-04-30 | STLD | 224.56 | 229.78 | 222.13 | 228.66 | 228.66 | 1.099e+6 |
| 2026-04-30 | STZ | 151.56 | 157.63 | 151.25 | 156.58 | 156.58 | 1.726e+6 |
| 2026-04-30 | SWKS | 63.02 | 70.45 | 62.93 | 70.17 | 70.17 | 8.173e+6 |
| 2026-04-30 | SYF | 74.58 | 76.2 | 74.28 | 75.89 | 75.89 | 3.904e+6 |
| 2026-04-30 | SYK | 314.15 | 317.84 | 313 | 315.13 | 315.13 | 2.754e+6 |
| 2026-04-30 | TSLA | 372.75 | 384.75 | 368.17 | 381.63 | 381.63 | 5.108e+7 |
| 2026-04-30 | XYZ | 69.83 | 70.65 | 68.28 | 70.51 | 70.51 | 4.106e+6 |
| 2026-04-30 | ULTA | 533.62 | 541.39 | 531.78 | 537.48 | 537.48 | 611,452 |
| 2026-04-30 | UNP | 264.34 | 270.23 | 263.2 | 269.48 | 269.48 | 3.317e+6 |
| 2026-04-30 | URBN | 68.24 | 71.08 | 67.51 | 70.34 | 70.34 | 777,612 |
| 2026-04-30 | VLO | 244.72 | 252.06 | 241.88 | 251.39 | 251.39 | 3.530e+6 |
| 2026-04-30 | VLTO | 89.77 | 90.79 | 87.83 | 88.2 | 88.2 | 2.877e+6 |
| 2026-04-30 | VMC | 295.24 | 303.38 | 293.39 | 301.14 | 301.14 | 1.611e+6 |
| 2026-04-30 | VRSK | 185.75 | 188.07 | 181.18 | 184.49 | 184.49 | 2.429e+6 |
| 2026-04-30 | WBD | 26.99 | 27.15 | 26.88 | 27.05 | 27.05 | 1.358e+7 |
| 2026-04-30 | WDAY | 120.31 | 122.57 | 117.68 | 122.4 | 122.4 | 5.604e+6 |
| 2026-04-30 | WELL | 210.74 | 217.84 | 209.91 | 216.6 | 216.6 | 4.138e+6 |
| 2026-04-30 | OI | 8.58 | 9.2 | 8.53 | 9.11 | 9.11 | 5.233e+6 |