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 | CLX | 97.44 | 98.66 | 96.95 | 97.66 | 97.66 | 2.448e+6 |
| 2026-04-23 | UA | 6.1 | 6.27 | 6.03 | 6.19 | 6.19 | 2.179e+6 |
| 2026-04-23 | MBC | 9.21 | 9.44 | 9.14 | 9.35 | 9.35 | 2.143e+6 |
| 2026-04-23 | UBER | 76.66 | 77.18 | 73.75 | 74.7 | 74.7 | 1.867e+7 |
| 2026-04-23 | MET | 76.25 | 76.5 | 74.83 | 75.48 | 75.48 | 3.217e+6 |
| 2026-04-23 | MLM | 615.57 | 619.2 | 608.11 | 618.89 | 618.89 | 349,100 |
| 2026-04-23 | MOS | 24.2 | 24.43 | 23.8 | 24.04 | 24.04 | 6.357e+6 |
| 2026-04-23 | MPC | 222.68 | 223.31 | 219.51 | 220.26 | 220.26 | 2.249e+6 |
| 2026-04-23 | MRSH | 174.7 | 175.1 | 172.45 | 174.01 | 174.01 | 3.822e+6 |
| 2026-04-23 | NCLH | 19 | 19.23 | 18.25 | 18.42 | 18.42 | 1.706e+7 |
| 2026-04-23 | NDSN | 280.17 | 284.15 | 278.63 | 283.83 | 283.83 | 210,700 |
| 2026-04-23 | NEM | 110.33 | 111.19 | 107.88 | 111.06 | 111.06 | 8.990e+6 |
| 2026-04-23 | NTAP | 109.63 | 110.87 | 106.64 | 108.4 | 108.4 | 2.451e+6 |
| 2026-04-23 | EVRG | 79.66 | 81.27 | 79.59 | 81.21 | 81.21 | 1.862e+6 |
| 2026-04-23 | MCD | 302.5 | 304.89 | 301.92 | 302.53 | 302.53 | 3.064e+6 |
| 2026-04-23 | PAYC | 127.5 | 128.22 | 121.79 | 125.5 | 125.5 | 653,322 |
| 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 | PFG | 96.48 | 98.44 | 95.8 | 97 | 97 | 1.664e+6 |
| 2026-04-23 | PLD | 141.76 | 144.06 | 141.03 | 142.34 | 142.34 | 3.800e+6 |
| 2026-04-23 | PNC | 225.66 | 227.29 | 222.92 | 225.09 | 225.09 | 1.376e+6 |
| 2026-04-23 | PNW | 101.09 | 102.76 | 100.66 | 102.54 | 102.54 | 976,100 |
| 2026-04-23 | PPL | 38.08 | 38.56 | 38.02 | 38.54 | 38.54 | 9.504e+6 |
| 2026-04-23 | PSKY | 11.8 | 11.82 | 11.06 | 11.27 | 11.27 | 8.490e+6 |
| 2026-04-23 | PTC | 137.86 | 137.86 | 133.88 | 135.83 | 135.83 | 1.286e+6 |
| 2026-04-23 | PWR | 618.41 | 638.42 | 618.41 | 633.44 | 633.44 | 991,995 |
| 2026-04-23 | ROP | 379.42 | 384 | 360.7 | 363.76 | 363.76 | 1.616e+6 |
| 2026-04-23 | RSG | 206.18 | 214.1 | 206.18 | 214.04 | 214.04 | 1.812e+6 |
| 2026-04-23 | SBUX | 99.39 | 100.22 | 98.62 | 98.96 | 98.96 | 4.516e+6 |
| 2026-04-23 | SEDG | 43.27 | 48.89 | 42.18 | 47.36 | 47.36 | 5.677e+6 |
| 2026-04-23 | SHW | 335.15 | 337.18 | 330.66 | 336.79 | 336.79 | 1.190e+6 |
| 2026-04-23 | SJM | 93.66 | 95.27 | 93.56 | 95.13 | 95.13 | 1.702e+6 |
| 2026-04-23 | SYF | 78.01 | 78.56 | 75.34 | 76.31 | 76.31 | 4.874e+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 | TDY | 659.46 | 663.91 | 650.19 | 651.75 | 651.75 | 599,420 |
| 2026-04-23 | TGT | 129.32 | 130.27 | 128.23 | 128.95 | 128.95 | 3.595e+6 |
| 2026-04-23 | TRV | 303.43 | 308.1 | 303.12 | 307.33 | 307.33 | 1.188e+6 |
| 2026-04-23 | TYL | 344.1 | 344.1 | 328.61 | 335.74 | 335.74 | 441,382 |
| 2026-04-23 | ORCL | 180.4 | 181.89 | 174.08 | 176.28 | 176.28 | 3.708e+7 |
| 2026-04-23 | ZTS | 117.19 | 117.6 | 114.95 | 116.06 | 116.06 | 4.533e+6 |
| 2026-04-23 | UNP | 262.76 | 271.26 | 255 | 271.26 | 271.26 | 8.477e+6 |
| 2026-04-23 | VICI | 28.34 | 28.53 | 28.2 | 28.51 | 28.51 | 4.751e+6 |
| 2026-04-23 | VNO | 29.03 | 29.33 | 28.28 | 28.92 | 28.92 | 2.366e+6 |
| 2026-04-23 | VNT | 36.49 | 37.15 | 36.26 | 36.83 | 36.83 | 1.437e+6 |
| 2026-04-23 | VZ | 46.48 | 47.52 | 46.3 | 47.22 | 47.22 | 2.275e+7 |
| 2026-04-23 | WMT | 130.32 | 132.21 | 130.24 | 131.78 | 131.78 | 1.638e+7 |
| 2026-04-23 | WRB | 68.18 | 68.72 | 67.25 | 68.45 | 68.45 | 2.835e+6 |
| 2026-04-23 | WST | 307.78 | 320.09 | 302.97 | 309.47 | 309.47 | 2.728e+6 |
| 2026-04-23 | ZBRA | 231 | 231.86 | 221.65 | 226.87 | 226.87 | 850,734 |
| 2026-04-23 | OGN | 9.08 | 9.09 | 8.5 | 8.59 | 8.59 | 4.266e+6 |