Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
3801–3850 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 | VFC | 21.5 | 21.54 | 19.93 | 20.02 | 20.02 | 1.046e+7 |
| 2026-04-23 | MPWR | 1,550.4 | 1,597.76 | 1,533 | 1,592.17 | 1,592.17 | 638,737 |
| 2026-04-23 | MSI | 442.97 | 444.83 | 440.04 | 443.17 | 443.17 | 704,400 |
| 2026-04-23 | NSC | 304.83 | 320.82 | 303.07 | 320.06 | 320.06 | 1.413e+6 |
| 2026-04-23 | NUE | 215 | 215.78 | 210.32 | 212.95 | 212.95 | 1.991e+6 |
| 2026-04-23 | NVDA | 202.46 | 203.83 | 197.22 | 199.64 | 199.64 | 1.136e+8 |
| 2026-04-23 | NWSA | 26.54 | 26.67 | 25.94 | 26.31 | 26.31 | 3.152e+6 |
| 2026-04-23 | ODFL | 223.82 | 226.86 | 222.24 | 222.78 | 222.78 | 1.591e+6 |
| 2026-04-23 | OKE | 85.68 | 86.3 | 84.82 | 86.18 | 86.18 | 2.840e+6 |
| 2026-04-23 | OTIS | 77.58 | 80.58 | 77.44 | 79.01 | 79.01 | 5.221e+6 |
| 2026-04-23 | PAYX | 91.24 | 91.45 | 88.28 | 89.8 | 89.8 | 2.545e+6 |
| 2026-04-23 | PBI | 15.27 | 15.41 | 14.84 | 15.27 | 15.27 | 5.993e+6 |
| 2026-04-23 | MKTX | 161.13 | 163.2 | 158.85 | 162.71 | 162.71 | 416,200 |
| 2026-04-23 | PEP | 155.16 | 156.61 | 154.57 | 155.7 | 155.7 | 6.078e+6 |
| 2026-04-23 | PNW | 101.09 | 102.76 | 100.66 | 102.54 | 102.54 | 976,100 |
| 2026-04-23 | PODD | 193.21 | 194.27 | 189.63 | 192.21 | 192.21 | 711,864 |
| 2026-04-23 | PPG | 111.29 | 111.71 | 107.92 | 109.58 | 109.58 | 1.680e+6 |
| 2026-04-23 | PRGO | 11.84 | 12 | 11.46 | 11.69 | 11.69 | 2.111e+6 |
| 2026-04-23 | PSA | 306 | 311.14 | 306 | 310.82 | 310.82 | 729,200 |
| 2026-04-23 | PSX | 160.27 | 161.4 | 156.86 | 158.38 | 158.38 | 2.287e+6 |
| 2026-04-23 | PTC | 137.86 | 137.86 | 133.88 | 135.83 | 135.83 | 1.286e+6 |
| 2026-04-23 | R | 233.29 | 245.94 | 229.51 | 241.63 | 241.63 | 744,800 |
| 2026-04-23 | RMD | 220.72 | 220.81 | 216.04 | 218.86 | 218.86 | 987,000 |
| 2026-04-23 | RVTY | 91.25 | 91.25 | 82.79 | 87.15 | 87.15 | 2.689e+6 |
| 2026-04-23 | SNPS | 466.11 | 467.31 | 450.13 | 456.85 | 456.85 | 1.864e+6 |
| 2026-04-23 | SOLV | 68.88 | 69.31 | 68.11 | 68.96 | 68.96 | 871,636 |
| 2026-04-23 | TJX | 158.22 | 160 | 156.98 | 157.83 | 157.83 | 3.179e+6 |
| 2026-04-23 | TKO | 187.72 | 189.2 | 182.46 | 186.26 | 186.26 | 1.051e+6 |
| 2026-04-23 | TMUS | 188.54 | 195.75 | 188.32 | 194.07 | 194.07 | 6.622e+6 |
| 2026-04-23 | TTD | 23.26 | 23.27 | 22.13 | 22.62 | 22.62 | 1.329e+7 |
| 2026-04-23 | TXT | 89.77 | 90.9 | 89.19 | 90.37 | 90.37 | 1.190e+6 |
| 2026-04-23 | UBER | 76.66 | 77.18 | 73.75 | 74.7 | 74.7 | 1.867e+7 |
| 2026-04-23 | UHS | 181.49 | 183.1 | 180.07 | 181.18 | 181.18 | 518,700 |
| 2026-04-23 | UNM | 76.92 | 78.09 | 76.6 | 77.3 | 77.3 | 1.723e+6 |
| 2026-04-23 | UNP | 262.76 | 271.26 | 255 | 271.26 | 271.26 | 8.477e+6 |
| 2026-04-23 | V | 309.86 | 311.55 | 304.38 | 308.24 | 308.24 | 7.275e+6 |
| 2026-04-23 | VAL | 89.76 | 92.34 | 89.27 | 90.33 | 90.33 | 653,100 |
| 2026-04-23 | ZTS | 117.19 | 117.6 | 114.95 | 116.06 | 116.06 | 4.533e+6 |
| 2026-04-23 | VLO | 234.17 | 235.14 | 229.3 | 232.72 | 232.72 | 2.362e+6 |
| 2026-04-23 | VMC | 291.25 | 293.57 | 287.43 | 292.13 | 292.13 | 605,400 |
| 2026-04-23 | VRT | 304.2 | 325.25 | 304.2 | 321.75 | 321.75 | 7.067e+6 |
| 2026-04-23 | WDC | 387 | 416.37 | 385.81 | 403.12 | 403.12 | 6.775e+6 |
| 2026-04-23 | WMT | 130.32 | 132.21 | 130.24 | 131.78 | 131.78 | 1.638e+7 |
| 2026-04-23 | WSM | 197.1 | 198.79 | 190.47 | 192.39 | 192.39 | 883,900 |
| 2026-04-23 | WY | 24.75 | 25.08 | 24.5 | 25 | 25 | 4.674e+6 |
| 2026-04-23 | XEL | 78.63 | 79.82 | 78.44 | 79.48 | 79.48 | 5.379e+6 |
| 2026-04-23 | XYL | 122.01 | 122.84 | 120.37 | 121.69 | 121.69 | 2.358e+6 |
| 2026-04-23 | XYZ | 71.5 | 71.63 | 68.51 | 69.93 | 69.93 | 3.752e+6 |
| 2026-04-23 | PEG | 79.11 | 80.25 | 78.87 | 80.16 | 80.16 | 2.121e+6 |