Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

3951–4000 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-04-23	A	116.5	116.79	111.98	114.42	114.42	2.620e+6
2026-04-23	TDY	659.46	663.91	650.19	651.75	651.75	599,420
2026-04-23	EXE	96.38	97.4	94.92	95.72	95.72	2.571e+6
2026-04-23	FFIV	311.1	311.54	294.69	299.89	299.89	934,741
2026-04-23	GPN	70.66	71.39	67	67.86	67.86	2.240e+6
2026-04-23	IDXX	577.85	577.85	554.49	560.93	560.93	629,641
2026-04-23	JCI	141.14	142.92	140.01	141.73	141.73	2.729e+6
2026-04-23	LEG	11.35	11.53	11.14	11.38	11.38	2.280e+6
2026-04-23	LH	272.93	274.16	260.83	264.92	264.92	817,038
2026-04-23	LHX	333.11	334.75	325.85	330.22	330.22	2.172e+6
2026-04-23	LII	491.38	500.04	484.77	493.67	493.67	541,549
2026-04-23	LW	44.68	44.85	43.11	43.55	43.55	1.469e+6
2026-04-23	MDLZ	56.32	57.99	56.18	57.71	57.71	7.643e+6
2026-04-23	CTSH	56.14	56.22	54.09	54.71	54.71	9.253e+6
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	MNST	76.57	78	76.32	77.56	77.56	3.856e+6
2026-04-23	MRK	113.37	115.02	113.1	114.62	114.62	6.826e+6
2026-04-23	MTCH	36.21	36.4	35.04	35.66	35.66	2.659e+6
2026-04-23	MU	482.28	493.62	471.8	481.72	481.72	3.818e+7
2026-04-23	NKE	45.58	45.75	44.24	44.78	44.78	1.746e+7
2026-04-23	OGN	9.08	9.09	8.5	8.59	8.59	4.266e+6
2026-04-23	MGM	39.41	39.59	38.34	38.94	38.94	3.005e+6
2026-04-23	PAYC	127.5	128.22	121.79	125.5	125.5	653,322
2026-04-23	PG	142.33	145.14	142.33	144.62	144.62	1.129e+7
2026-04-23	PNR	89.89	91.53	89.57	90.48	90.48	1.388e+6
2026-04-23	PPL	38.08	38.56	38.02	38.54	38.54	9.504e+6
2026-04-23	PRU	94.59	95.15	93.24	94.35	94.35	2.577e+6
2026-04-23	PTC	137.86	137.86	133.88	135.83	135.83	1.286e+6
2026-04-23	PYPL	50.75	50.88	49.17	49.75	49.75	1.158e+7
2026-04-23	RHI	28.27	28.27	26.18	26.61	26.61	4.895e+6
2026-04-23	ROP	379.42	384	360.7	363.76	363.76	1.616e+6
2026-04-23	SBAC	212.75	218.72	212.67	218.28	218.28	1.034e+6
2026-04-23	SCHW	90.81	91.27	87.52	88.6	88.6	1.790e+7
2026-04-23	SJM	93.66	95.27	93.56	95.13	95.13	1.702e+6
2026-04-23	STX	574.24	607.89	573.01	587.62	587.62	3.176e+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	ORCL	180.4	181.89	174.08	176.28	176.28	3.708e+7
2026-04-23	TER	389.59	404.68	389.22	400.84	400.84	2.476e+6
2026-04-23	TRGP	237.33	240.19	234.7	238.71	238.71	864,525
2026-04-23	WM	225.9	233.47	225.41	232.8	232.8	2.507e+6
2026-04-23	TYL	344.1	344.1	328.61	335.74	335.74	441,382
2026-04-23	ULTA	566.04	566.09	551.71	564.44	564.44	608,090
2026-04-23	VEEV	159.96	161	152.3	156.15	156.15	2.924e+6
2026-04-23	VST	155.96	158.87	154.5	156.85	156.85	3.273e+6
2026-04-23	VTR	80.64	83.11	80.51	82.93	82.93	3.129e+6
2026-04-23	WEC	113.47	114.67	113.05	114.59	114.59	1.572e+6
2026-04-23	WHR	55.75	56.73	52.9	54.2	54.2	3.315e+6
2026-04-23	TRV	303.43	308.1	303.12	307.33	307.33	1.188e+6

← anterior siguiente →