Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
4301–4350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | MCK | 840.77 | 847.05 | 821.99 | 829.23 | 829.23 | 1.118e+6 |
| 2026-04-22 | TYL | 345.58 | 350.82 | 343.4 | 346.38 | 346.38 | 372,400 |
| 2026-04-22 | MGM | 39.39 | 39.67 | 38.81 | 39.24 | 39.24 | 3.001e+6 |
| 2026-04-22 | MHK | 110.27 | 110.56 | 107.38 | 108.4 | 108.4 | 888,146 |
| 2026-04-22 | MPC | 221.82 | 223.29 | 217.74 | 221.23 | 221.23 | 2.241e+6 |
| 2026-04-22 | MRSH | 178.31 | 178.85 | 174.2 | 175.5 | 175.5 | 3.556e+6 |
| 2026-04-22 | MSFT | 425.26 | 432.76 | 422.75 | 431.98 | 431.98 | 2.938e+7 |
| 2026-04-22 | MSI | 444.47 | 448.56 | 439.02 | 441.66 | 441.66 | 764,265 |
| 2026-04-22 | MTB | 219 | 220 | 216.92 | 217.57 | 217.57 | 853,537 |
| 2026-04-22 | MTD | 1,330.49 | 1,339.03 | 1,309.23 | 1,310.07 | 1,310.07 | 92,926 |
| 2026-04-22 | NOV | 19.85 | 20.06 | 19.68 | 19.77 | 19.77 | 2.920e+6 |
| 2026-04-22 | NXPI | 228.5 | 228.94 | 224.79 | 225.75 | 225.75 | 2.567e+6 |
| 2026-04-22 | ODFL | 226.55 | 227.08 | 219.34 | 219.98 | 219.98 | 1.224e+6 |
| 2026-04-22 | MDT | 82.9 | 84.27 | 82.66 | 83.22 | 83.22 | 1.067e+7 |
| 2026-04-22 | OMC | 78.22 | 78.94 | 76.91 | 78.11 | 78.11 | 3.448e+6 |
| 2026-04-22 | ORCL | 186.18 | 189.18 | 182.8 | 187.5 | 187.5 | 3.245e+7 |
| 2026-04-22 | PENN | 15.66 | 15.84 | 14.64 | 14.77 | 14.77 | 7.469e+6 |
| 2026-04-22 | PG | 141.43 | 142.23 | 141.15 | 141.78 | 141.78 | 7.236e+6 |
| 2026-04-22 | PKG | 211.25 | 211.96 | 201.87 | 205.24 | 205.24 | 945,103 |
| 2026-04-22 | POM | 0.4187 | 0.42 | 0.39 | 0.4166 | 0.4166 | 1.015e+6 |
| 2026-04-22 | PTC | 141.18 | 142.09 | 139.38 | 140.6 | 140.6 | 893,325 |
| 2026-04-22 | RVTY | 95.11 | 95.54 | 93.05 | 94.28 | 94.28 | 1.098e+6 |
| 2026-04-22 | SJM | 95.05 | 95.84 | 93.37 | 93.95 | 93.95 | 1.393e+6 |
| 2026-04-22 | SNPS | 470.9 | 478.72 | 470.9 | 477.26 | 477.26 | 1.461e+6 |
| 2026-04-22 | SO | 91.82 | 92.35 | 90.85 | 91.12 | 91.12 | 3.775e+6 |
| 2026-04-22 | STE | 221.58 | 225.11 | 221.07 | 223.55 | 223.55 | 848,637 |
| 2026-04-22 | STLD | 224.16 | 228.19 | 222.46 | 227.46 | 227.46 | 1.757e+6 |
| 2026-04-22 | SW | 40.98 | 41.07 | 38.92 | 39.24 | 39.24 | 5.160e+6 |
| 2026-04-22 | T | 25.15 | 26.05 | 24.96 | 25.98 | 25.98 | 5.971e+7 |
| 2026-04-22 | TDC | 27.7 | 28.07 | 27.3 | 27.48 | 27.48 | 1.246e+6 |
| 2026-04-22 | TDG | 1,207.96 | 1,214.49 | 1,180.23 | 1,187.75 | 1,187.75 | 425,200 |
| 2026-04-22 | TECH | 60.27 | 60.48 | 57.83 | 58.47 | 58.47 | 1.133e+6 |
| 2026-04-22 | TEL | 215.95 | 222.63 | 209.97 | 220.19 | 220.19 | 8.065e+6 |
| 2026-04-22 | TFC | 50.83 | 51.08 | 50.25 | 50.42 | 50.42 | 6.804e+6 |
| 2026-04-22 | TJX | 158.88 | 159.7 | 157.68 | 157.95 | 157.95 | 2.582e+6 |
| 2026-04-22 | TROW | 100 | 100.81 | 98.9 | 100.24 | 100.24 | 1.654e+6 |
| 2026-04-22 | TSCO | 39.7 | 40.14 | 38.3 | 38.96 | 38.96 | 1.416e+7 |
| 2026-04-22 | TXT | 91.31 | 91.31 | 89.18 | 89.46 | 89.46 | 1.462e+6 |
| 2026-04-22 | XRAY | 12.41 | 12.56 | 12.1 | 12.17 | 12.17 | 2.075e+6 |
| 2026-04-22 | UA | 6.6 | 6.65 | 6.07 | 6.11 | 6.11 | 2.578e+6 |
| 2026-04-22 | UNP | 253.24 | 254.76 | 248.91 | 249.4 | 249.4 | 3.845e+6 |
| 2026-04-22 | UPS | 105.22 | 105.22 | 103.52 | 103.55 | 103.55 | 3.635e+6 |
| 2026-04-22 | URI | 814.61 | 818.8 | 799.61 | 801.14 | 801.14 | 585,211 |
| 2026-04-22 | VEEV | 168.5 | 169.35 | 162.11 | 163.78 | 163.78 | 2.122e+6 |
| 2026-04-22 | VZ | 45.88 | 46.15 | 45.17 | 45.98 | 45.98 | 2.213e+7 |
| 2026-04-22 | WFC | 81.08 | 81.41 | 79.71 | 80.12 | 80.12 | 1.372e+7 |
| 2026-04-22 | WHR | 57.39 | 57.45 | 55.32 | 55.65 | 55.65 | 1.844e+6 |
| 2026-04-22 | WM | 223.65 | 225.63 | 222.86 | 223.93 | 223.93 | 1.761e+6 |
| 2026-04-22 | WST | 275.62 | 276.53 | 271.92 | 274.2 | 274.2 | 1.008e+6 |
| 2026-04-22 | OGN | 8.96 | 9.38 | 8.9 | 9.13 | 9.13 | 6.604e+6 |