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 | MAT | 14.99 | 15.23 | 14.82 | 15.15 | 15.15 | 5.590e+6 |
| 2026-04-22 | TPL | 446.01 | 449 | 432.74 | 439.5 | 439.5 | 303,006 |
| 2026-04-22 | MCD | 302.05 | 302.91 | 299.83 | 300.07 | 300.07 | 2.846e+6 |
| 2026-04-22 | MDLZ | 56.18 | 56.54 | 55.79 | 56.06 | 56.06 | 5.640e+6 |
| 2026-04-22 | MDT | 82.9 | 84.27 | 82.66 | 83.22 | 83.22 | 1.067e+7 |
| 2026-04-22 | META | 674.36 | 678.38 | 669.75 | 674.72 | 674.72 | 9.216e+6 |
| 2026-04-22 | MO | 64.84 | 65.66 | 64.65 | 65.18 | 65.18 | 7.849e+6 |
| 2026-04-22 | MSFT | 425.26 | 432.76 | 422.75 | 431.98 | 431.98 | 2.938e+7 |
| 2026-04-22 | MTD | 1,330.49 | 1,339.03 | 1,309.23 | 1,310.07 | 1,310.07 | 92,926 |
| 2026-04-22 | NOW | 101.5 | 104.31 | 101.03 | 103.07 | 103.07 | 3.571e+7 |
| 2026-04-22 | NTAP | 112.4 | 112.85 | 110.01 | 111.02 | 111.02 | 2.150e+6 |
| 2026-04-22 | NVDA | 200.99 | 202.5 | 199 | 202.5 | 202.5 | 1.075e+8 |
| 2026-04-22 | NWS | 30.48 | 30.96 | 30.4 | 30.74 | 30.74 | 673,400 |
| 2026-04-22 | MBC | 9.28 | 9.33 | 9.05 | 9.15 | 9.15 | 1.124e+6 |
| 2026-04-22 | ODFL | 226.55 | 227.08 | 219.34 | 219.98 | 219.98 | 1.224e+6 |
| 2026-04-22 | OGN | 8.96 | 9.38 | 8.9 | 9.13 | 9.13 | 6.604e+6 |
| 2026-04-22 | OI | 10.64 | 10.69 | 10.3 | 10.45 | 10.45 | 1.394e+6 |
| 2026-04-22 | ON | 88.72 | 89.69 | 87.02 | 88.99 | 88.99 | 1.154e+7 |
| 2026-04-22 | ORLY | 93.81 | 94.72 | 93.41 | 93.92 | 93.92 | 4.238e+6 |
| 2026-04-22 | PAYC | 132.32 | 134.82 | 128.29 | 130.43 | 130.43 | 927,442 |
| 2026-04-22 | PAYX | 92.19 | 93.11 | 91.36 | 92.24 | 92.24 | 3.067e+6 |
| 2026-04-22 | PG | 141.43 | 142.23 | 141.15 | 141.78 | 141.78 | 7.236e+6 |
| 2026-04-22 | PNR | 90.67 | 90.72 | 89.02 | 89.6 | 89.6 | 1.374e+6 |
| 2026-04-22 | PNW | 100.96 | 101.44 | 99 | 99.91 | 99.91 | 1.018e+6 |
| 2026-04-22 | PODD | 192.67 | 195.16 | 191.89 | 193.62 | 193.62 | 764,132 |
| 2026-04-22 | PTC | 141.18 | 142.09 | 139.38 | 140.6 | 140.6 | 893,325 |
| 2026-04-22 | REGN | 750.36 | 754.66 | 739.37 | 745.47 | 745.47 | 901,955 |
| 2026-04-22 | ROST | 227.15 | 228.61 | 224.68 | 226.34 | 226.34 | 1.987e+6 |
| 2026-04-22 | SBUX | 97.51 | 99.08 | 97 | 98.94 | 98.94 | 5.730e+6 |
| 2026-04-22 | SLG | 43.7 | 44.28 | 42.48 | 43.03 | 43.03 | 1.716e+6 |
| 2026-04-22 | SMCI | 28.88 | 29.44 | 28.78 | 29.18 | 29.18 | 2.481e+7 |
| 2026-04-22 | SNA | 380.3 | 384.23 | 377.83 | 379.79 | 379.79 | 598,900 |
| 2026-04-22 | STE | 221.58 | 225.11 | 221.07 | 223.55 | 223.55 | 848,637 |
| 2026-04-22 | SYK | 327.75 | 335.42 | 327.75 | 329.35 | 329.35 | 2.329e+6 |
| 2026-04-22 | TAP | 43.66 | 43.88 | 42.59 | 42.7 | 42.7 | 2.947e+6 |
| 2026-04-22 | TEL | 215.95 | 222.63 | 209.97 | 220.19 | 220.19 | 8.065e+6 |
| 2026-04-22 | TER | 388.75 | 390.65 | 376.2 | 385.03 | 385.03 | 2.223e+6 |
| 2026-04-22 | TKO | 184.23 | 187.25 | 183.23 | 186.26 | 186.26 | 1.169e+6 |
| 2026-04-22 | WMB | 71.06 | 71.41 | 70.68 | 71.1 | 71.1 | 5.143e+6 |
| 2026-04-22 | TRIP | 11.38 | 11.46 | 10.92 | 11.07 | 11.07 | 2.123e+6 |
| 2026-04-22 | TYL | 345.58 | 350.82 | 343.4 | 346.38 | 346.38 | 372,400 |
| 2026-04-22 | ULTA | 572.37 | 578.63 | 557.5 | 563.91 | 563.91 | 576,692 |
| 2026-04-22 | UNP | 253.24 | 254.76 | 248.91 | 249.4 | 249.4 | 3.845e+6 |
| 2026-04-22 | URI | 814.61 | 818.8 | 799.61 | 801.14 | 801.14 | 585,211 |
| 2026-04-22 | VAL | 91.6 | 91.89 | 89.04 | 90.46 | 90.46 | 425,234 |
| 2026-04-22 | VNO | 29.29 | 29.51 | 28.94 | 29.19 | 29.19 | 1.777e+6 |
| 2026-04-22 | VNT | 37.07 | 37.2 | 35.78 | 36.33 | 36.33 | 1.067e+6 |
| 2026-04-22 | WFC | 81.08 | 81.41 | 79.71 | 80.12 | 80.12 | 1.372e+7 |
| 2026-04-22 | WM | 223.65 | 225.63 | 222.86 | 223.93 | 223.93 | 1.761e+6 |
| 2026-04-22 | NWSA | 26.23 | 26.88 | 25.87 | 26.65 | 26.65 | 3.005e+6 |