Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
3201–3250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-24 | MBC | 9.28 | 9.49 | 9.17 | 9.36 | 9.36 | 1.604e+6 |
| 2026-04-24 | UHS | 177.96 | 177.96 | 170.3 | 174.35 | 174.35 | 753,552 |
| 2026-04-24 | MCO | 452.02 | 457.75 | 452.02 | 454.96 | 454.96 | 792,900 |
| 2026-04-24 | MDLZ | 57.3 | 58.07 | 57.07 | 57.61 | 57.61 | 1.010e+7 |
| 2026-04-24 | MET | 75.74 | 77.2 | 75.21 | 77.11 | 77.11 | 3.533e+6 |
| 2026-04-24 | MHK | 108.83 | 111.58 | 107.6 | 107.74 | 107.74 | 999,600 |
| 2026-04-24 | MKC | 51.89 | 52.53 | 51.3 | 51.53 | 51.53 | 2.025e+6 |
| 2026-04-24 | MLM | 613.28 | 621.71 | 609.69 | 615.3 | 615.3 | 235,451 |
| 2026-04-24 | MNST | 77.55 | 78.25 | 77.23 | 78.23 | 78.23 | 4.201e+6 |
| 2026-04-24 | MRK | 113.74 | 114.03 | 111.5 | 111.9 | 111.9 | 7.060e+6 |
| 2026-04-24 | MS | 187.78 | 188.03 | 186.12 | 187.06 | 187.06 | 4.531e+6 |
| 2026-04-24 | MTCH | 35.64 | 36.8 | 35.02 | 36.75 | 36.75 | 3.363e+6 |
| 2026-04-24 | NAVI | 8.76 | 9.05 | 8.76 | 8.95 | 8.95 | 717,200 |
| 2026-04-24 | MCD | 302.29 | 302.59 | 299.22 | 299.36 | 299.36 | 3.848e+6 |
| 2026-04-24 | NOV | 20.37 | 20.66 | 20.18 | 20.5 | 20.5 | 6.670e+6 |
| 2026-04-24 | NTAP | 108.4 | 109.46 | 106.3 | 108.71 | 108.71 | 1.470e+6 |
| 2026-04-24 | NWL | 4.17 | 4.25 | 4.09 | 4.23 | 4.23 | 4.833e+6 |
| 2026-04-24 | OKE | 86.16 | 86.76 | 85.47 | 86.46 | 86.46 | 3.192e+6 |
| 2026-04-24 | OMC | 76.3 | 76.31 | 74.86 | 75.74 | 75.74 | 4.047e+6 |
| 2026-04-24 | PKG | 212.1 | 216.48 | 209.41 | 212.87 | 212.87 | 1.092e+6 |
| 2026-04-24 | PNW | 102.38 | 102.72 | 101.27 | 101.4 | 101.4 | 765,400 |
| 2026-04-24 | PPG | 109.52 | 110.31 | 108.61 | 109.09 | 109.09 | 1.561e+6 |
| 2026-04-24 | PPL | 38.54 | 38.91 | 38.35 | 38.75 | 38.75 | 6.394e+6 |
| 2026-04-24 | PRGO | 11.77 | 11.88 | 11.63 | 11.82 | 11.82 | 2.061e+6 |
| 2026-04-24 | PSA | 310.62 | 311.65 | 307.25 | 308.29 | 308.29 | 1.012e+6 |
| 2026-04-24 | RVTY | 87.27 | 88.12 | 85.58 | 86.77 | 86.77 | 1.248e+6 |
| 2026-04-24 | SE | 83.5 | 85.84 | 83 | 85.44 | 85.44 | 3.283e+6 |
| 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 | SNA | 389.14 | 390.13 | 373.6 | 375.85 | 375.85 | 590,953 |
| 2026-04-24 | SO | 92.97 | 93.32 | 92.27 | 92.72 | 92.72 | 3.087e+6 |
| 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 | TKO | 185.35 | 188.04 | 182.12 | 186.5 | 186.5 | 980,951 |
| 2026-04-24 | TMUS | 193.91 | 193.91 | 187.85 | 189.8 | 189.8 | 7.754e+6 |
| 2026-04-24 | TPL | 437.6 | 439.46 | 427.39 | 438.91 | 438.91 | 266,490 |
| 2026-04-24 | TRIP | 10.9 | 11.2 | 10.75 | 11.19 | 11.19 | 3.116e+6 |
| 2026-04-24 | UA | 6.17 | 6.18 | 5.95 | 5.99 | 5.99 | 1.603e+6 |
| 2026-04-24 | XYZ | 70.34 | 72.11 | 69.62 | 71.63 | 71.63 | 3.926e+6 |
| 2026-04-24 | ULTA | 563.74 | 565 | 552.2 | 558.55 | 558.55 | 389,123 |
| 2026-04-24 | UNH | 356.49 | 358.28 | 351.39 | 354.92 | 354.92 | 8.555e+6 |
| 2026-04-24 | UPS | 105.6 | 105.96 | 104.7 | 105.25 | 105.25 | 4.168e+6 |
| 2026-04-24 | VEEV | 156.4 | 161.17 | 155.63 | 161.13 | 161.13 | 1.625e+6 |
| 2026-04-24 | VLTO | 88.45 | 89.01 | 87.96 | 88.62 | 88.62 | 1.165e+6 |
| 2026-04-24 | VMC | 290.5 | 293.78 | 288.83 | 291.49 | 291.49 | 699,455 |
| 2026-04-24 | VRTX | 431.89 | 433.68 | 427.38 | 430.29 | 430.29 | 1.128e+6 |
| 2026-04-24 | WAT | 307.32 | 315.89 | 307.32 | 309.87 | 309.87 | 869,768 |
| 2026-04-24 | WEC | 114.39 | 114.7 | 113.42 | 113.63 | 113.63 | 1.510e+6 |
| 2026-04-24 | XRAY | 11.89 | 12.07 | 11.75 | 11.91 | 11.91 | 2.749e+6 |
| 2026-04-24 | NBR | 88.46 | 90.54 | 86.78 | 89.89 | 89.89 | 404,844 |