Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
3151–3200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-24 | MAT | 14.75 | 14.96 | 14.52 | 14.54 | 14.54 | 3.940e+6 |
| 2026-04-24 | UNM | 76.92 | 77.49 | 76.68 | 77.48 | 77.48 | 1.225e+6 |
| 2026-04-24 | MKC | 51.89 | 52.53 | 51.3 | 51.53 | 51.53 | 2.025e+6 |
| 2026-04-24 | MNST | 77.55 | 78.25 | 77.23 | 78.23 | 78.23 | 4.201e+6 |
| 2026-04-24 | NDSN | 283.11 | 285 | 278.55 | 282.36 | 282.36 | 227,845 |
| 2026-04-24 | NE | 49.26 | 49.91 | 48.56 | 49.54 | 49.54 | 1.076e+6 |
| 2026-04-24 | NEE | 97.24 | 97.63 | 95.14 | 95.28 | 95.28 | 9.762e+6 |
| 2026-04-24 | NOV | 20.37 | 20.66 | 20.18 | 20.5 | 20.5 | 6.670e+6 |
| 2026-04-24 | NWS | 30.42 | 30.58 | 30.13 | 30.24 | 30.24 | 777,007 |
| 2026-04-24 | ODFL | 222.89 | 223.3 | 218.64 | 219.98 | 219.98 | 1.530e+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 | PAYC | 125.11 | 126.04 | 121.28 | 123.72 | 123.72 | 1.085e+6 |
| 2026-04-24 | META | 660.32 | 680.67 | 653.84 | 675.03 | 675.03 | 1.335e+7 |
| 2026-04-24 | PLTR | 142.96 | 143.33 | 138.93 | 143.09 | 143.09 | 3.868e+7 |
| 2026-04-24 | PNC | 224.79 | 225.22 | 218.79 | 219.86 | 219.86 | 1.742e+6 |
| 2026-04-24 | PPG | 109.52 | 110.31 | 108.61 | 109.09 | 109.09 | 1.561e+6 |
| 2026-04-24 | PSA | 310.62 | 311.65 | 307.25 | 308.29 | 308.29 | 1.012e+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 | RCL | 261 | 266.89 | 258.52 | 265.84 | 265.84 | 1.743e+6 |
| 2026-04-24 | RMD | 217.52 | 219.58 | 216.36 | 219.2 | 219.2 | 797,431 |
| 2026-04-24 | RTX | 177.05 | 177.05 | 170.92 | 173.54 | 173.54 | 1.051e+7 |
| 2026-04-24 | SBNY | 0.61 | 0.68 | 0.61 | 0.68 | 0.68 | 4,900 |
| 2026-04-24 | SLB | 54.33 | 56.9 | 54.02 | 56.15 | 56.15 | 2.329e+7 |
| 2026-04-24 | SLG | 42 | 42.5 | 41.71 | 42.16 | 42.16 | 968,000 |
| 2026-04-24 | SMCI | 27.53 | 29.49 | 27.28 | 29.08 | 29.08 | 3.856e+7 |
| 2026-04-24 | SOLS | 81.75 | 82.5 | 80.6 | 81.3 | 81.3 | 1.349e+6 |
| 2026-04-24 | SRE | 93.91 | 94.08 | 93.08 | 93.2 | 93.2 | 2.725e+6 |
| 2026-04-24 | SWK | 76.17 | 76.99 | 75.3 | 76.64 | 76.64 | 1.770e+6 |
| 2026-04-24 | SYK | 327.99 | 334.59 | 325 | 327.51 | 327.51 | 1.675e+6 |
| 2026-04-24 | TFC | 50.89 | 51.01 | 49.95 | 50.2 | 50.2 | 7.321e+6 |
| 2026-04-24 | TRMB | 67.29 | 67.57 | 66.58 | 67.35 | 67.35 | 1.292e+6 |
| 2026-04-24 | TSN | 65.27 | 65.29 | 63.53 | 64.03 | 64.03 | 2.099e+6 |
| 2026-04-24 | TT | 485.53 | 489 | 482.96 | 486.42 | 486.42 | 938,565 |
| 2026-04-24 | TTD | 23.64 | 24.17 | 22.98 | 23.97 | 23.97 | 2.102e+7 |
| 2026-04-24 | TYL | 335.9 | 342.22 | 333.44 | 342.03 | 342.03 | 381,527 |
| 2026-04-24 | UAL | 92.02 | 93.42 | 90.83 | 93 | 93 | 6.365e+6 |
| 2026-04-24 | ZTS | 116.01 | 117.05 | 115.41 | 116.87 | 116.87 | 4.185e+6 |
| 2026-04-24 | URI | 995.93 | 999.05 | 962.04 | 972.4 | 972.4 | 1.044e+6 |
| 2026-04-24 | USB | 56.75 | 56.77 | 55.4 | 55.58 | 55.58 | 6.147e+6 |
| 2026-04-24 | VNO | 28.94 | 29.64 | 28.72 | 29.3 | 29.3 | 1.740e+6 |
| 2026-04-24 | VRT | 328 | 330.3 | 316.4 | 323.46 | 323.46 | 5.282e+6 |
| 2026-04-24 | VTRS | 14.64 | 14.71 | 14.31 | 14.48 | 14.48 | 1.457e+7 |
| 2026-04-24 | WSM | 191.21 | 194.14 | 188.79 | 190.55 | 190.55 | 830,200 |
| 2026-04-24 | WST | 315.76 | 315.76 | 301.23 | 305.93 | 305.93 | 1.286e+6 |
| 2026-04-24 | WTW | 286.62 | 289.31 | 283.05 | 287.73 | 287.73 | 556,700 |
| 2026-04-24 | XRAY | 11.89 | 12.07 | 11.75 | 11.91 | 11.91 | 2.749e+6 |
| 2026-04-24 | ZBRA | 227.41 | 228.7 | 224.61 | 227.71 | 227.71 | 657,206 |
| 2026-04-24 | PKG | 212.1 | 216.48 | 209.41 | 212.87 | 212.87 | 1.092e+6 |