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 | UPS | 104.67 | 106.5 | 104.28 | 105.93 | 105.93 | 4.423e+6 |
| 2026-04-23 | MGM | 39.41 | 39.59 | 38.34 | 38.94 | 38.94 | 3.005e+6 |
| 2026-04-23 | MNST | 76.57 | 78 | 76.32 | 77.56 | 77.56 | 3.856e+6 |
| 2026-04-23 | NAVI | 8.87 | 8.92 | 8.62 | 8.84 | 8.84 | 797,200 |
| 2026-04-23 | NDAQ | 87.53 | 90.44 | 86.09 | 87.04 | 87.04 | 5.543e+6 |
| 2026-04-23 | NTRS | 166.79 | 168.74 | 163.16 | 165.39 | 165.39 | 1.338e+6 |
| 2026-04-23 | NVR | 6,632.07 | 6,669.01 | 6,493.42 | 6,669.01 | 6,669.01 | 28,507 |
| 2026-04-23 | ODFL | 223.82 | 226.86 | 222.24 | 222.78 | 222.78 | 1.591e+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 | OMC | 77.81 | 78.06 | 76.07 | 76.82 | 76.82 | 4.313e+6 |
| 2026-04-23 | ORCL | 180.4 | 181.89 | 174.08 | 176.28 | 176.28 | 3.708e+7 |
| 2026-04-23 | MCHP | 85.35 | 91.78 | 85.04 | 90.19 | 90.19 | 1.814e+7 |
| 2026-04-23 | PFE | 26.33 | 26.4 | 25.95 | 26.24 | 26.24 | 3.872e+7 |
| 2026-04-23 | PM | 164.71 | 170.88 | 163.7 | 169.19 | 169.19 | 6.403e+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 | PWR | 618.41 | 638.42 | 618.41 | 633.44 | 633.44 | 991,995 |
| 2026-04-23 | RL | 379 | 382.55 | 369.99 | 371.14 | 371.14 | 504,900 |
| 2026-04-23 | ROL | 54.72 | 57.25 | 54.64 | 56.8 | 56.8 | 5.422e+6 |
| 2026-04-23 | SBNY | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0 |
| 2026-04-23 | SBUX | 99.39 | 100.22 | 98.62 | 98.96 | 98.96 | 4.516e+6 |
| 2026-04-23 | SHW | 335.15 | 337.18 | 330.66 | 336.79 | 336.79 | 1.190e+6 |
| 2026-04-23 | SRE | 92.92 | 94.12 | 92.69 | 93.91 | 93.91 | 4.736e+6 |
| 2026-04-23 | STI | 4.31 | 4.44 | 3.61 | 3.72 | 3.72 | 223,400 |
| 2026-04-23 | STT | 152.68 | 153.99 | 149.47 | 151.25 | 151.25 | 2.492e+6 |
| 2026-04-23 | SWKS | 62.2 | 62.29 | 60.58 | 61.55 | 61.55 | 2.743e+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 | TEL | 216.92 | 221.39 | 213.89 | 216.89 | 216.89 | 4.770e+6 |
| 2026-04-23 | TFC | 50.51 | 51.07 | 50.15 | 50.86 | 50.86 | 8.071e+6 |
| 2026-04-23 | THC | 190.92 | 192.7 | 186.26 | 188.33 | 188.33 | 948,830 |
| 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 | TROW | 100.07 | 100.58 | 98.65 | 99.49 | 99.49 | 2.198e+6 |
| 2026-04-23 | TRV | 303.43 | 308.1 | 303.12 | 307.33 | 307.33 | 1.188e+6 |
| 2026-04-23 | TSN | 64.75 | 65.56 | 64.59 | 65.23 | 65.23 | 2.119e+6 |
| 2026-04-23 | TTD | 23.26 | 23.27 | 22.13 | 22.62 | 22.62 | 1.329e+7 |
| 2026-04-23 | ZION | 61.68 | 62.32 | 61.1 | 62.16 | 62.16 | 1.514e+6 |
| 2026-04-23 | URBN | 75.03 | 75.43 | 72.38 | 73.85 | 73.85 | 897,600 |
| 2026-04-23 | USB | 56.86 | 57.24 | 56.09 | 56.63 | 56.63 | 6.049e+6 |
| 2026-04-23 | VNO | 29.03 | 29.33 | 28.28 | 28.92 | 28.92 | 2.366e+6 |
| 2026-04-23 | VRSK | 177.98 | 178.75 | 173.14 | 177.14 | 177.14 | 1.722e+6 |
| 2026-04-23 | VST | 155.96 | 158.87 | 154.5 | 156.85 | 156.85 | 3.273e+6 |
| 2026-04-23 | WMT | 130.32 | 132.21 | 130.24 | 131.78 | 131.78 | 1.638e+7 |
| 2026-04-23 | WTW | 292.04 | 293.16 | 288.03 | 290.89 | 290.89 | 474,004 |
| 2026-04-23 | WY | 24.75 | 25.08 | 24.5 | 25 | 25 | 4.674e+6 |
| 2026-04-23 | XYL | 122.01 | 122.84 | 120.37 | 121.69 | 121.69 | 2.358e+6 |
| 2026-04-23 | ZBRA | 231 | 231.86 | 221.65 | 226.87 | 226.87 | 850,734 |
| 2026-04-23 | PAYC | 127.5 | 128.22 | 121.79 | 125.5 | 125.5 | 653,322 |