Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
3901–3950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-23 | AMD | 302.01 | 310.22 | 299.76 | 305.33 | 305.33 | 4.562e+7 |
| 2026-04-23 | TFX | 138.21 | 138.21 | 134.4 | 136.3 | 136.3 | 1.070e+6 |
| 2026-04-23 | MAT | 15.21 | 15.43 | 14.69 | 14.76 | 14.76 | 3.858e+6 |
| 2026-04-23 | THC | 190.92 | 192.7 | 186.26 | 188.33 | 188.33 | 948,830 |
| 2026-04-23 | MET | 76.25 | 76.5 | 74.83 | 75.48 | 75.48 | 3.217e+6 |
| 2026-04-23 | MHK | 108.95 | 109.6 | 106.44 | 108.27 | 108.27 | 699,948 |
| 2026-04-23 | MKTX | 161.13 | 163.2 | 158.85 | 162.71 | 162.71 | 416,200 |
| 2026-04-23 | MMM | 145.44 | 146.61 | 142.85 | 144.09 | 144.09 | 5.138e+6 |
| 2026-04-23 | MRK | 113.37 | 115.02 | 113.1 | 114.62 | 114.62 | 6.826e+6 |
| 2026-04-23 | MRNA | 55.62 | 56.1 | 52.61 | 52.85 | 52.85 | 4.063e+6 |
| 2026-04-23 | MSI | 442.97 | 444.83 | 440.04 | 443.17 | 443.17 | 704,400 |
| 2026-04-23 | NI | 46.87 | 48.14 | 46.87 | 47.99 | 47.99 | 3.983e+6 |
| 2026-04-23 | NSC | 304.83 | 320.82 | 303.07 | 320.06 | 320.06 | 1.413e+6 |
| 2026-04-23 | BF-B | 28.66 | 28.83 | 28.26 | 28.4 | 28.4 | 3.669e+6 |
| 2026-04-23 | MDLZ | 56.32 | 57.99 | 56.18 | 57.71 | 57.71 | 7.643e+6 |
| 2026-04-23 | ORCL | 180.4 | 181.89 | 174.08 | 176.28 | 176.28 | 3.708e+7 |
| 2026-04-23 | PEG | 79.11 | 80.25 | 78.87 | 80.16 | 80.16 | 2.121e+6 |
| 2026-04-23 | PFE | 26.33 | 26.4 | 25.95 | 26.24 | 26.24 | 3.872e+7 |
| 2026-04-23 | PH | 960.49 | 982.68 | 952.45 | 971.68 | 971.68 | 615,454 |
| 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 | PYPL | 50.75 | 50.88 | 49.17 | 49.75 | 49.75 | 1.158e+7 |
| 2026-04-23 | QCOM | 136 | 136.99 | 132.05 | 133.95 | 133.95 | 1.016e+7 |
| 2026-04-23 | R | 233.29 | 245.94 | 229.51 | 241.63 | 241.63 | 744,800 |
| 2026-04-23 | RF | 28.28 | 28.53 | 27.98 | 28.4 | 28.4 | 8.452e+6 |
| 2026-04-23 | RJF | 152.26 | 157.37 | 152.23 | 153.41 | 153.41 | 3.154e+6 |
| 2026-04-23 | ROP | 379.42 | 384 | 360.7 | 363.76 | 363.76 | 1.616e+6 |
| 2026-04-23 | SBUX | 99.39 | 100.22 | 98.62 | 98.96 | 98.96 | 4.516e+6 |
| 2026-04-23 | SE | 84.78 | 84.78 | 82.04 | 83.35 | 83.35 | 3.385e+6 |
| 2026-04-23 | SIG | 89.78 | 92.64 | 88.85 | 89.67 | 89.67 | 589,229 |
| 2026-04-23 | SJM | 93.66 | 95.27 | 93.56 | 95.13 | 95.13 | 1.702e+6 |
| 2026-04-23 | SOLS | 81.85 | 82.97 | 80.18 | 81.05 | 81.05 | 1.773e+6 |
| 2026-04-23 | SRE | 92.92 | 94.12 | 92.69 | 93.91 | 93.91 | 4.736e+6 |
| 2026-04-23 | STX | 574.24 | 607.89 | 573.01 | 587.62 | 587.62 | 3.176e+6 |
| 2026-04-23 | SYK | 329 | 333.24 | 324.9 | 329.65 | 329.65 | 1.248e+6 |
| 2026-04-23 | T | 26.12 | 26.76 | 26.02 | 26.61 | 26.61 | 4.734e+7 |
| 2026-04-23 | TAP | 43 | 43.35 | 42.75 | 42.87 | 42.87 | 3.128e+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 | ON | 92.81 | 99.19 | 92.5 | 97.78 | 97.78 | 2.086e+7 |
| 2026-04-23 | YUM | 160.05 | 161.67 | 159.7 | 160.73 | 160.73 | 1.120e+6 |
| 2026-04-23 | TRIP | 11 | 11.05 | 10.73 | 10.86 | 10.86 | 2.698e+6 |
| 2026-04-23 | TTD | 23.26 | 23.27 | 22.13 | 22.62 | 22.62 | 1.329e+7 |
| 2026-04-23 | UNP | 262.76 | 271.26 | 255 | 271.26 | 271.26 | 8.477e+6 |
| 2026-04-23 | URBN | 75.03 | 75.43 | 72.38 | 73.85 | 73.85 | 897,600 |
| 2026-04-23 | URI | 941.07 | 991.92 | 933.08 | 984.75 | 984.75 | 1.635e+6 |
| 2026-04-23 | USB | 56.86 | 57.24 | 56.09 | 56.63 | 56.63 | 6.049e+6 |
| 2026-04-23 | VEEV | 159.96 | 161 | 152.3 | 156.15 | 156.15 | 2.924e+6 |
| 2026-04-23 | WMB | 71.5 | 72.03 | 71.24 | 71.65 | 71.65 | 5.662e+6 |
| 2026-04-23 | WU | 9.47 | 9.55 | 9.27 | 9.33 | 9.33 | 1.148e+7 |
| 2026-04-23 | ODFL | 223.82 | 226.86 | 222.24 | 222.78 | 222.78 | 1.591e+6 |