Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
3751–3800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-23 | MAT | 15.21 | 15.43 | 14.69 | 14.76 | 14.76 | 3.858e+6 |
| 2026-04-23 | VEEV | 159.96 | 161 | 152.3 | 156.15 | 156.15 | 2.924e+6 |
| 2026-04-23 | MOH | 164.76 | 177.87 | 163.23 | 174.7 | 174.7 | 3.555e+6 |
| 2026-04-23 | MSFT | 418.98 | 422.74 | 410.52 | 414.85 | 414.85 | 3.831e+7 |
| 2026-04-23 | MTB | 218.19 | 219.94 | 216.7 | 219.7 | 219.7 | 907,500 |
| 2026-04-23 | MTCH | 36.21 | 36.4 | 35.04 | 35.66 | 35.66 | 2.659e+6 |
| 2026-04-23 | MUR | 38.6 | 39.56 | 38.41 | 39.22 | 39.22 | 1.842e+6 |
| 2026-04-23 | NDAQ | 87.53 | 90.44 | 86.09 | 87.04 | 87.04 | 5.543e+6 |
| 2026-04-23 | NI | 46.87 | 48.14 | 46.87 | 47.99 | 47.99 | 3.983e+6 |
| 2026-04-23 | NVDA | 202.46 | 203.83 | 197.22 | 199.64 | 199.64 | 1.136e+8 |
| 2026-04-23 | NWL | 4.14 | 4.21 | 4.04 | 4.14 | 4.14 | 4.136e+6 |
| 2026-04-23 | OI | 10.46 | 10.73 | 10.45 | 10.68 | 10.68 | 1.502e+6 |
| 2026-04-23 | OKE | 85.68 | 86.3 | 84.82 | 86.18 | 86.18 | 2.840e+6 |
| 2026-04-23 | MHK | 108.95 | 109.6 | 106.44 | 108.27 | 108.27 | 699,948 |
| 2026-04-23 | OTIS | 77.58 | 80.58 | 77.44 | 79.01 | 79.01 | 5.221e+6 |
| 2026-04-23 | PENN | 15.5 | 17.28 | 15.16 | 17.26 | 17.26 | 1.132e+7 |
| 2026-04-23 | PEP | 155.16 | 156.61 | 154.57 | 155.7 | 155.7 | 6.078e+6 |
| 2026-04-23 | PFE | 26.33 | 26.4 | 25.95 | 26.24 | 26.24 | 3.872e+7 |
| 2026-04-23 | PG | 142.33 | 145.14 | 142.33 | 144.62 | 144.62 | 1.129e+7 |
| 2026-04-23 | PGR | 202.86 | 206.86 | 202 | 205.33 | 205.33 | 2.041e+6 |
| 2026-04-23 | PM | 164.71 | 170.88 | 163.7 | 169.19 | 169.19 | 6.403e+6 |
| 2026-04-23 | PSKY | 11.8 | 11.82 | 11.06 | 11.27 | 11.27 | 8.490e+6 |
| 2026-04-23 | R | 233.29 | 245.94 | 229.51 | 241.63 | 241.63 | 744,800 |
| 2026-04-23 | RCL | 264.51 | 269.66 | 258.58 | 260.43 | 260.43 | 1.976e+6 |
| 2026-04-23 | REG | 79.44 | 80.89 | 79.29 | 80.74 | 80.74 | 1.285e+6 |
| 2026-04-23 | RHI | 28.27 | 28.27 | 26.18 | 26.61 | 26.61 | 4.895e+6 |
| 2026-04-23 | RIG | 6.03 | 6.19 | 5.97 | 6.06 | 6.06 | 2.573e+7 |
| 2026-04-23 | RRC | 43.06 | 43.34 | 42.2 | 42.64 | 42.64 | 3.932e+6 |
| 2026-04-23 | SBAC | 212.75 | 218.72 | 212.67 | 218.28 | 218.28 | 1.034e+6 |
| 2026-04-23 | SNPS | 466.11 | 467.31 | 450.13 | 456.85 | 456.85 | 1.864e+6 |
| 2026-04-23 | SO | 91.53 | 93.19 | 91.53 | 93.14 | 93.14 | 3.528e+6 |
| 2026-04-23 | STZ | 156.69 | 159.39 | 156.37 | 158.25 | 158.25 | 1.557e+6 |
| 2026-04-23 | SWKS | 62.2 | 62.29 | 60.58 | 61.55 | 61.55 | 2.743e+6 |
| 2026-04-23 | SYF | 78.01 | 78.56 | 75.34 | 76.31 | 76.31 | 4.874e+6 |
| 2026-04-23 | SYY | 75.75 | 76.34 | 75.31 | 75.81 | 75.81 | 4.341e+6 |
| 2026-04-23 | TECH | 57.41 | 57.46 | 51.03 | 52.1 | 52.1 | 3.267e+6 |
| 2026-04-23 | TT | 481.32 | 490.15 | 477.01 | 485.53 | 485.53 | 1.257e+6 |
| 2026-04-23 | UHS | 181.49 | 183.1 | 180.07 | 181.18 | 181.18 | 518,700 |
| 2026-04-23 | ZBH | 93.1 | 93.52 | 91.42 | 92.44 | 92.44 | 1.844e+6 |
| 2026-04-23 | VTRS | 14.58 | 14.67 | 14.37 | 14.64 | 14.64 | 1.010e+7 |
| 2026-04-23 | WAT | 324.33 | 324.33 | 302 | 311.2 | 311.2 | 1.453e+6 |
| 2026-04-23 | WBD | 27.42 | 27.45 | 26.9 | 26.9 | 26.9 | 2.061e+7 |
| 2026-04-23 | WEC | 113.47 | 114.67 | 113.05 | 114.59 | 114.59 | 1.572e+6 |
| 2026-04-23 | WELL | 200.17 | 207.84 | 199.35 | 207.53 | 207.53 | 2.333e+6 |
| 2026-04-23 | WFC | 80.1 | 80.91 | 79.28 | 80.05 | 80.05 | 1.391e+7 |
| 2026-04-23 | WTW | 292.04 | 293.16 | 288.03 | 290.89 | 290.89 | 474,004 |
| 2026-04-23 | XEL | 78.63 | 79.82 | 78.44 | 79.48 | 79.48 | 5.379e+6 |
| 2026-04-23 | XOM | 148.84 | 150.22 | 147.5 | 149.52 | 149.52 | 1.297e+7 |
| 2026-04-23 | XYZ | 71.5 | 71.63 | 68.51 | 69.93 | 69.93 | 3.752e+6 |
| 2026-04-23 | ORLY | 93.43 | 94.25 | 92.22 | 93.24 | 93.24 | 4.110e+6 |