Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
901–950 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 | EME | 857.28 | 901.24 | 856.01 | 891.67 | 891.67 | 541,414 |
| 2026-04-30 | MTB | 214.07 | 219.28 | 212.9 | 218.63 | 218.63 | 937,300 |
| 2026-04-30 | NEM | 109.5 | 111.63 | 108.89 | 111.09 | 111.09 | 8.295e+6 |
| 2026-04-30 | NOW | 87.95 | 88.71 | 85.88 | 88.31 | 88.31 | 2.215e+7 |
| 2026-04-30 | NRG | 150.57 | 155.39 | 150.37 | 155.11 | 155.11 | 2.075e+6 |
| 2026-04-30 | ORCL | 162.02 | 165.18 | 160.33 | 161.39 | 161.39 | 2.102e+7 |
| 2026-04-30 | PANW | 180.85 | 180.85 | 173.11 | 179.32 | 179.32 | 5.772e+6 |
| 2026-04-30 | MKTX | 158.12 | 159.3 | 155.55 | 156.33 | 156.33 | 538,000 |
| 2026-04-30 | PH | 893.98 | 919.9 | 878.02 | 907.37 | 907.37 | 2.030e+6 |
| 2026-04-30 | PSA | 295.01 | 303.28 | 294 | 302.45 | 302.45 | 1.221e+6 |
| 2026-04-30 | RCL | 268.01 | 281.4 | 262.04 | 263.76 | 263.76 | 5.220e+6 |
| 2026-04-30 | RL | 362.94 | 364.21 | 358.01 | 358.64 | 358.64 | 585,075 |
| 2026-04-30 | USB | 55.94 | 56.98 | 55.56 | 56.66 | 56.66 | 1.092e+7 |
| 2026-04-30 | RRC | 42.75 | 43.84 | 42.4 | 43.5 | 43.5 | 2.803e+6 |
| 2026-04-30 | SATS | 120.66 | 124.96 | 120.5 | 123.14 | 123.14 | 2.838e+6 |
| 2026-04-30 | SBUX | 104.94 | 105.34 | 103.23 | 104.72 | 104.72 | 9.486e+6 |
| 2026-04-30 | SCHW | 90.02 | 92.2 | 89.56 | 91.31 | 91.31 | 1.256e+7 |
| 2026-04-30 | SIG | 85.85 | 90.54 | 85.71 | 89.03 | 89.03 | 968,100 |
| 2026-04-30 | STX | 655.18 | 680.63 | 639.05 | 673.64 | 673.64 | 6.479e+6 |
| 2026-04-30 | URBN | 68.24 | 71.08 | 67.51 | 70.34 | 70.34 | 777,612 |
| 2026-04-30 | URI | 959.21 | 963.34 | 943.71 | 957.86 | 957.86 | 816,504 |
| 2026-04-30 | XOM | 151.4 | 154.64 | 150.32 | 153.29 | 153.29 | 2.289e+7 |
| 2026-04-30 | VTR | 87.49 | 88.41 | 86.95 | 87.86 | 87.86 | 8.946e+6 |
| 2026-04-30 | WDC | 427.13 | 438.86 | 422 | 434.52 | 434.52 | 1.170e+7 |
| 2026-04-30 | WEC | 114.27 | 117.19 | 113.77 | 116.94 | 116.94 | 2.649e+6 |
| 2026-04-30 | WHR | 55.05 | 56.27 | 54.64 | 56.06 | 56.06 | 1.320e+6 |
| 2026-04-30 | WTW | 259.59 | 267.6 | 246.61 | 256.2 | 256.2 | 1.923e+6 |
| 2026-04-30 | PGR | 198.24 | 201.56 | 196.15 | 201.28 | 201.28 | 2.468e+6 |
| 2026-04-30 | AYI | 287.16 | 291.83 | 284.86 | 289.77 | 289.77 | 279,614 |
| 2026-04-30 | BLDR | 83.49 | 85.88 | 77.86 | 79.09 | 79.09 | 5.932e+6 |
| 2026-04-30 | BMY | 57.69 | 60.78 | 57.39 | 60.59 | 60.59 | 2.488e+7 |
| 2026-04-30 | CASY | 787.74 | 823.04 | 787.74 | 821.58 | 821.58 | 411,646 |
| 2026-04-30 | CVX | 188.53 | 192.37 | 186.79 | 191.56 | 191.56 | 1.175e+7 |
| 2026-04-30 | CZR | 27.4 | 28.08 | 27.35 | 27.8 | 27.8 | 4.987e+6 |
| 2026-04-30 | DECK | 101.17 | 103.73 | 101.1 | 102.2 | 102.2 | 1.792e+6 |
| 2026-04-30 | DXCM | 57.88 | 59.64 | 57.58 | 59.55 | 59.55 | 5.343e+6 |
| 2026-04-30 | EFX | 171.29 | 174.06 | 168.91 | 173.34 | 173.34 | 1.195e+6 |
| 2026-04-30 | KKR | 97.24 | 104.6 | 97.24 | 104.14 | 104.14 | 5.271e+6 |
| 2026-04-30 | ETN | 416.51 | 433.11 | 416.5 | 431.82 | 431.82 | 3.251e+6 |
| 2026-04-30 | FICO | 1,000 | 1,026 | 965.5 | 1,025 | 1,025 | 630,044 |
| 2026-04-30 | FLS | 76.55 | 79.25 | 72.79 | 73.64 | 73.64 | 8.789e+6 |
| 2026-04-30 | FOSL | 4.45 | 4.48 | 4.33 | 4.43 | 4.43 | 485,027 |
| 2026-04-30 | GEV | 1,079.23 | 1,094 | 1,066.61 | 1,083.46 | 1,083.46 | 3.533e+6 |
| 2026-04-30 | GNRC | 256.05 | 259.6 | 252.92 | 259.23 | 259.23 | 1.801e+6 |
| 2026-04-30 | HOOD | 71.18 | 73.87 | 70.76 | 72.89 | 72.89 | 3.119e+7 |
| 2026-04-30 | INCY | 100.33 | 100.85 | 94.93 | 95.27 | 95.27 | 2.410e+6 |
| 2026-04-30 | IQV | 155 | 160.15 | 154.5 | 158.37 | 158.37 | 2.519e+6 |
| 2026-04-30 | KIM | 23.92 | 23.98 | 23.43 | 23.64 | 23.64 | 6.041e+6 |
| 2026-04-30 | ROP | 352.05 | 356.16 | 349.01 | 354.81 | 354.81 | 1.276e+6 |