Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
851–900 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 | VZ | 46.86 | 48.05 | 46.83 | 48.03 | 48.03 | 3.471e+7 |
| 2026-04-30 | MDT | 79.5 | 81.11 | 78.98 | 80.97 | 80.97 | 1.578e+7 |
| 2026-04-30 | MET | 77.95 | 79.79 | 77.48 | 79.49 | 79.49 | 3.670e+6 |
| 2026-04-30 | NDAQ | 90.63 | 92.17 | 89.84 | 91.91 | 91.91 | 2.478e+6 |
| 2026-04-30 | NEE | 94.59 | 98.03 | 94.44 | 97.88 | 97.88 | 1.755e+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 | NSC | 310.12 | 314.58 | 310.12 | 314.47 | 314.47 | 1.893e+6 |
| 2026-04-30 | NTAP | 108.65 | 111.85 | 107.71 | 110.77 | 110.77 | 2.041e+6 |
| 2026-04-30 | NWS | 30.02 | 30.69 | 29.87 | 30.48 | 30.48 | 1.570e+6 |
| 2026-04-30 | MCO | 455.85 | 461.72 | 452.86 | 460.75 | 460.75 | 1.071e+6 |
| 2026-04-30 | OI | 8.58 | 9.2 | 8.53 | 9.11 | 9.11 | 5.233e+6 |
| 2026-04-30 | UHS | 169.47 | 171.49 | 165.71 | 168.27 | 168.27 | 1.142e+6 |
| 2026-04-30 | PHM | 120.95 | 123.27 | 120.38 | 122.36 | 122.36 | 1.934e+6 |
| 2026-04-30 | PNR | 81.42 | 81.63 | 79.49 | 80.71 | 80.71 | 3.738e+6 |
| 2026-04-30 | PPL | 38.82 | 39.48 | 37.13 | 37.44 | 37.44 | 2.733e+7 |
| 2026-04-30 | PRGO | 11.38 | 11.99 | 11.32 | 11.84 | 11.84 | 2.390e+6 |
| 2026-04-30 | REG | 78.09 | 79.55 | 77.42 | 77.85 | 77.85 | 3.196e+6 |
| 2026-04-30 | RSG | 207.88 | 210.06 | 207.49 | 209.22 | 209.22 | 1.631e+6 |
| 2026-04-30 | SJM | 95.58 | 97.17 | 95.57 | 96.95 | 96.95 | 1.642e+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 | SYK | 314.15 | 317.84 | 313 | 315.13 | 315.13 | 2.754e+6 |
| 2026-04-30 | T | 25.82 | 26.47 | 25.78 | 26.13 | 26.13 | 4.464e+7 |
| 2026-04-30 | TDC | 26.09 | 26.77 | 25.62 | 26.35 | 26.35 | 2.739e+6 |
| 2026-04-30 | TDG | 1,143.46 | 1,164.37 | 1,141.95 | 1,159.98 | 1,159.98 | 343,500 |
| 2026-04-30 | TECH | 52.33 | 55.83 | 51.81 | 55.22 | 55.22 | 3.523e+6 |
| 2026-04-30 | TGT | 127.29 | 128.58 | 126.51 | 128.54 | 128.54 | 5.437e+6 |
| 2026-04-30 | TRIP | 11.17 | 11.27 | 11.03 | 11.13 | 11.13 | 1.760e+6 |
| 2026-04-30 | TSCO | 34.77 | 35.21 | 34.41 | 35.1 | 35.1 | 1.150e+7 |
| 2026-04-30 | TT | 491.38 | 503.47 | 479.88 | 492.54 | 492.54 | 2.214e+6 |
| 2026-04-30 | TXT | 97.13 | 97.61 | 91.47 | 95.96 | 95.96 | 3.709e+6 |
| 2026-04-30 | UAL | 90.02 | 90.92 | 89.37 | 90 | 90 | 4.469e+6 |
| 2026-04-30 | WST | 295.58 | 300.72 | 293.48 | 297.59 | 297.59 | 1.111e+6 |
| 2026-04-30 | UPS | 104.99 | 107.3 | 104.98 | 107 | 107 | 6.091e+6 |
| 2026-04-30 | VST | 156.29 | 159.63 | 155.73 | 157.84 | 157.84 | 3.955e+6 |
| 2026-04-30 | VTRS | 14.96 | 15.06 | 14.79 | 14.83 | 14.83 | 1.230e+7 |
| 2026-04-30 | LOW | 234.48 | 239.27 | 233.9 | 238.79 | 238.79 | 2.959e+6 |
| 2026-04-30 | WDAY | 120.31 | 122.57 | 117.68 | 122.4 | 122.4 | 5.604e+6 |
| 2026-04-30 | WEC | 114.27 | 117.19 | 113.77 | 116.94 | 116.94 | 2.649e+6 |
| 2026-04-30 | WELL | 210.74 | 217.84 | 209.91 | 216.6 | 216.6 | 4.138e+6 |
| 2026-04-30 | WMB | 73.15 | 76.45 | 73.01 | 76.31 | 76.31 | 8.829e+6 |
| 2026-04-30 | OGN | 13.3 | 13.37 | 13.23 | 13.23 | 13.23 | 1.491e+7 |
| 2026-04-30 | ALK | 39.06 | 39.48 | 38.51 | 39.11 | 39.11 | 1.945e+6 |
| 2026-04-30 | BAC | 52.61 | 53.66 | 52.15 | 53.46 | 53.46 | 2.709e+7 |
| 2026-04-30 | FDS | 226.48 | 228.19 | 222.01 | 227.58 | 227.58 | 973,252 |
| 2026-04-30 | INTU | 382 | 390.19 | 380 | 388.5 | 388.5 | 2.451e+6 |
| 2026-04-30 | JKHY | 152.04 | 154.22 | 151.69 | 153.75 | 153.75 | 950,400 |
| 2026-04-30 | OKE | 87.82 | 91.44 | 87.5 | 91.37 | 91.37 | 5.874e+6 |