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 | MGM | 39.41 | 39.59 | 38.34 | 38.94 | 38.94 | 3.005e+6 |
| 2026-04-23 | UNP | 262.76 | 271.26 | 255 | 271.26 | 271.26 | 8.477e+6 |
| 2026-04-23 | MTB | 218.19 | 219.94 | 216.7 | 219.7 | 219.7 | 907,500 |
| 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 | NWSA | 26.54 | 26.67 | 25.94 | 26.31 | 26.31 | 3.152e+6 |
| 2026-04-23 | O | 63.46 | 63.85 | 63.32 | 63.81 | 63.81 | 3.661e+6 |
| 2026-04-23 | ODFL | 223.82 | 226.86 | 222.24 | 222.78 | 222.78 | 1.591e+6 |
| 2026-04-23 | OGN | 9.08 | 9.09 | 8.5 | 8.59 | 8.59 | 4.266e+6 |
| 2026-04-23 | ON | 92.81 | 99.19 | 92.5 | 97.78 | 97.78 | 2.086e+7 |
| 2026-04-23 | PAYX | 91.24 | 91.45 | 88.28 | 89.8 | 89.8 | 2.545e+6 |
| 2026-04-23 | PCAR | 126.07 | 128.31 | 125.72 | 126.58 | 126.58 | 3.323e+6 |
| 2026-04-23 | PG | 142.33 | 145.14 | 142.33 | 144.62 | 144.62 | 1.129e+7 |
| 2026-04-23 | MOS | 24.2 | 24.43 | 23.8 | 24.04 | 24.04 | 6.357e+6 |
| 2026-04-23 | PNC | 225.66 | 227.29 | 222.92 | 225.09 | 225.09 | 1.376e+6 |
| 2026-04-23 | PPG | 111.29 | 111.71 | 107.92 | 109.58 | 109.58 | 1.680e+6 |
| 2026-04-23 | PSKY | 11.8 | 11.82 | 11.06 | 11.27 | 11.27 | 8.490e+6 |
| 2026-04-23 | PYPL | 50.75 | 50.88 | 49.17 | 49.75 | 49.75 | 1.158e+7 |
| 2026-04-23 | RF | 28.28 | 28.53 | 27.98 | 28.4 | 28.4 | 8.452e+6 |
| 2026-04-23 | RIG | 6.03 | 6.19 | 5.97 | 6.06 | 6.06 | 2.573e+7 |
| 2026-04-23 | RL | 379 | 382.55 | 369.99 | 371.14 | 371.14 | 504,900 |
| 2026-04-23 | RMD | 220.72 | 220.81 | 216.04 | 218.86 | 218.86 | 987,000 |
| 2026-04-23 | RSG | 206.18 | 214.1 | 206.18 | 214.04 | 214.04 | 1.812e+6 |
| 2026-04-23 | SEDG | 43.27 | 48.89 | 42.18 | 47.36 | 47.36 | 5.677e+6 |
| 2026-04-23 | SOLS | 81.85 | 82.97 | 80.18 | 81.05 | 81.05 | 1.773e+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 | SYY | 75.75 | 76.34 | 75.31 | 75.81 | 75.81 | 4.341e+6 |
| 2026-04-23 | TDG | 1,188.32 | 1,197.9 | 1,155.03 | 1,165.76 | 1,165.76 | 647,013 |
| 2026-04-23 | TER | 389.59 | 404.68 | 389.22 | 400.84 | 400.84 | 2.476e+6 |
| 2026-04-23 | TFX | 138.21 | 138.21 | 134.4 | 136.3 | 136.3 | 1.070e+6 |
| 2026-04-23 | TGT | 129.32 | 130.27 | 128.23 | 128.95 | 128.95 | 3.595e+6 |
| 2026-04-23 | TRMB | 68.02 | 68.29 | 65.84 | 67.04 | 67.04 | 1.484e+6 |
| 2026-04-23 | TTWO | 215.01 | 215.01 | 206.45 | 209.9 | 209.9 | 1.588e+6 |
| 2026-04-23 | TXT | 89.77 | 90.9 | 89.19 | 90.37 | 90.37 | 1.190e+6 |
| 2026-04-23 | TYL | 344.1 | 344.1 | 328.61 | 335.74 | 335.74 | 441,382 |
| 2026-04-23 | UDR | 34.57 | 35.01 | 34.55 | 34.91 | 34.91 | 2.540e+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 | UPS | 104.67 | 106.5 | 104.28 | 105.93 | 105.93 | 4.423e+6 |
| 2026-04-23 | VAL | 89.76 | 92.34 | 89.27 | 90.33 | 90.33 | 653,100 |
| 2026-04-23 | VFC | 21.5 | 21.54 | 19.93 | 20.02 | 20.02 | 1.046e+7 |
| 2026-04-23 | VRSN | 268.99 | 276.47 | 265.07 | 276.22 | 276.22 | 1.037e+6 |
| 2026-04-23 | WFC | 80.1 | 80.91 | 79.28 | 80.05 | 80.05 | 1.391e+7 |
| 2026-04-23 | WHR | 55.75 | 56.73 | 52.9 | 54.2 | 54.2 | 3.315e+6 |
| 2026-04-23 | WU | 9.47 | 9.55 | 9.27 | 9.33 | 9.33 | 1.148e+7 |
| 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 | YUM | 160.05 | 161.67 | 159.7 | 160.73 | 160.73 | 1.120e+6 |
| 2026-04-23 | PHM | 125 | 130.93 | 125 | 130.64 | 130.64 | 2.400e+6 |