Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
3101–3150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-24 | MDT | 83.51 | 83.77 | 82.78 | 83.32 | 83.32 | 6.570e+6 |
| 2026-04-24 | TSCO | 37.76 | 37.95 | 36.6 | 36.74 | 36.74 | 1.384e+7 |
| 2026-04-24 | MRK | 113.74 | 114.03 | 111.5 | 111.9 | 111.9 | 7.060e+6 |
| 2026-04-24 | MRSH | 172.41 | 173.25 | 169.62 | 170.1 | 170.1 | 1.714e+6 |
| 2026-04-24 | NAVI | 8.76 | 9.05 | 8.76 | 8.95 | 8.95 | 717,200 |
| 2026-04-24 | NE | 49.26 | 49.91 | 48.56 | 49.54 | 49.54 | 1.076e+6 |
| 2026-04-24 | NEM | 115.01 | 120.83 | 111.66 | 120.7 | 120.7 | 1.237e+7 |
| 2026-04-24 | NOC | 582.32 | 582.78 | 569 | 575.11 | 575.11 | 1.041e+6 |
| 2026-04-24 | NOV | 20.37 | 20.66 | 20.18 | 20.5 | 20.5 | 6.670e+6 |
| 2026-04-24 | OMC | 76.3 | 76.31 | 74.86 | 75.74 | 75.74 | 4.047e+6 |
| 2026-04-24 | ON | 99.23 | 100.3 | 95.95 | 98.4 | 98.4 | 1.337e+7 |
| 2026-04-24 | ORCL | 180.51 | 180.71 | 168.8 | 173.28 | 173.28 | 3.322e+7 |
| 2026-04-24 | PCAR | 126.22 | 127.34 | 124.82 | 126.61 | 126.61 | 2.725e+6 |
| 2026-04-24 | MOH | 175.12 | 176.11 | 167.67 | 175.94 | 175.94 | 1.774e+6 |
| 2026-04-24 | PH | 968.91 | 983.04 | 964.76 | 972.27 | 972.27 | 447,611 |
| 2026-04-24 | PODD | 188.85 | 190.68 | 186.25 | 189.56 | 189.56 | 1.117e+6 |
| 2026-04-24 | POM | 0.3705 | 0.42 | 0.3705 | 0.3928 | 0.3928 | 2.118e+6 |
| 2026-04-24 | PPG | 109.52 | 110.31 | 108.61 | 109.09 | 109.09 | 1.561e+6 |
| 2026-04-24 | PSKY | 11.27 | 11.33 | 10.9 | 10.97 | 10.97 | 6.289e+6 |
| 2026-04-24 | PSX | 159.84 | 161.79 | 158.9 | 161.68 | 161.68 | 2.434e+6 |
| 2026-04-24 | PVH | 95.09 | 95.09 | 92.48 | 93.64 | 93.64 | 970,040 |
| 2026-04-24 | PWR | 638 | 638.9 | 621.9 | 624.84 | 624.84 | 741,500 |
| 2026-04-24 | Q | 142.88 | 146.67 | 141.43 | 144.48 | 144.48 | 1.602e+6 |
| 2026-04-24 | RIG | 6.09 | 6.15 | 5.99 | 6.11 | 6.11 | 3.307e+7 |
| 2026-04-24 | ROST | 226.03 | 227.04 | 224.22 | 226.37 | 226.37 | 1.042e+6 |
| 2026-04-24 | SBNY | 0.61 | 0.68 | 0.61 | 0.68 | 0.68 | 4,900 |
| 2026-04-24 | SLG | 42 | 42.5 | 41.71 | 42.16 | 42.16 | 968,000 |
| 2026-04-24 | SNA | 389.14 | 390.13 | 373.6 | 375.85 | 375.85 | 590,953 |
| 2026-04-24 | SNDK | 954.56 | 1,002.09 | 947 | 989.9 | 989.9 | 1.164e+7 |
| 2026-04-24 | SNPS | 469.38 | 502.28 | 469.19 | 500.82 | 500.82 | 2.891e+6 |
| 2026-04-24 | SPG | 203.15 | 203.68 | 200.65 | 201.16 | 201.16 | 1.046e+6 |
| 2026-04-24 | SPGI | 440 | 441.65 | 434.17 | 436.79 | 436.79 | 1.782e+6 |
| 2026-04-24 | SYF | 76.05 | 76.8 | 75.34 | 75.99 | 75.99 | 4.249e+6 |
| 2026-04-24 | TDY | 651.27 | 661.07 | 636.51 | 648.68 | 648.68 | 442,702 |
| 2026-04-24 | TFC | 50.89 | 51.01 | 49.95 | 50.2 | 50.2 | 7.321e+6 |
| 2026-04-24 | TJX | 157.18 | 158.05 | 155.21 | 156.52 | 156.52 | 3.981e+6 |
| 2026-04-24 | TKO | 185.35 | 188.04 | 182.12 | 186.5 | 186.5 | 980,951 |
| 2026-04-24 | TRMB | 67.29 | 67.57 | 66.58 | 67.35 | 67.35 | 1.292e+6 |
| 2026-04-24 | ZION | 62.16 | 62.5 | 60.59 | 60.88 | 60.88 | 1.468e+6 |
| 2026-04-24 | VFC | 20.12 | 20.29 | 19.7 | 19.79 | 19.79 | 5.337e+6 |
| 2026-04-24 | VICI | 28.47 | 28.63 | 28.32 | 28.42 | 28.42 | 6.289e+6 |
| 2026-04-24 | VLO | 233.4 | 234.75 | 231.01 | 234.73 | 234.73 | 1.666e+6 |
| 2026-04-24 | VMC | 290.5 | 293.78 | 288.83 | 291.49 | 291.49 | 699,455 |
| 2026-04-24 | VTR | 82.84 | 84.34 | 82.71 | 83.62 | 83.62 | 4.059e+6 |
| 2026-04-24 | WEC | 114.39 | 114.7 | 113.42 | 113.63 | 113.63 | 1.510e+6 |
| 2026-04-24 | WHR | 53.88 | 54.13 | 52.13 | 53.8 | 53.8 | 2.805e+6 |
| 2026-04-24 | WMB | 71.78 | 72.25 | 71.01 | 72.18 | 72.18 | 4.053e+6 |
| 2026-04-24 | WYNN | 105.48 | 106.56 | 104.56 | 105.39 | 105.39 | 1.191e+6 |
| 2026-04-24 | ZBRA | 227.41 | 228.7 | 224.61 | 227.71 | 227.71 | 657,206 |
| 2026-04-24 | PENN | 17.23 | 17.41 | 16.34 | 17.24 | 17.24 | 7.882e+6 |