Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
4351–4400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | MDLZ | 56.18 | 56.54 | 55.79 | 56.06 | 56.06 | 5.640e+6 |
| 2026-04-22 | V | 310.37 | 310.72 | 307.43 | 310.65 | 310.65 | 5.667e+6 |
| 2026-04-22 | MET | 76.95 | 77.28 | 75.86 | 76.39 | 76.39 | 2.951e+6 |
| 2026-04-22 | META | 674.36 | 678.38 | 669.75 | 674.72 | 674.72 | 9.216e+6 |
| 2026-04-22 | MPC | 221.82 | 223.29 | 217.74 | 221.23 | 221.23 | 2.241e+6 |
| 2026-04-22 | NDAQ | 87.6 | 88.56 | 84.88 | 86.37 | 86.37 | 3.850e+6 |
| 2026-04-22 | NDSN | 283.51 | 283.52 | 278.48 | 279.45 | 279.45 | 224,200 |
| 2026-04-22 | NOW | 101.5 | 104.31 | 101.03 | 103.07 | 103.07 | 3.571e+7 |
| 2026-04-22 | NTRS | 171.74 | 172.59 | 166.78 | 167.83 | 167.83 | 1.691e+6 |
| 2026-04-22 | NUE | 211.1 | 216.26 | 210.12 | 214.26 | 214.26 | 2.319e+6 |
| 2026-04-22 | NWL | 4.26 | 4.28 | 4.11 | 4.12 | 4.12 | 3.898e+6 |
| 2026-04-22 | NWS | 30.48 | 30.96 | 30.4 | 30.74 | 30.74 | 673,400 |
| 2026-04-22 | OGN | 8.96 | 9.38 | 8.9 | 9.13 | 9.13 | 6.604e+6 |
| 2026-04-22 | MDT | 82.9 | 84.27 | 82.66 | 83.22 | 83.22 | 1.067e+7 |
| 2026-04-22 | ORCL | 186.18 | 189.18 | 182.8 | 187.5 | 187.5 | 3.245e+7 |
| 2026-04-22 | OXY | 56.61 | 57.11 | 56.2 | 57.05 | 57.05 | 9.488e+6 |
| 2026-04-22 | PANW | 175.5 | 181.52 | 175.15 | 181.2 | 181.2 | 5.903e+6 |
| 2026-04-22 | PFG | 96.03 | 97.63 | 94.81 | 97.43 | 97.43 | 1.606e+6 |
| 2026-04-22 | PG | 141.43 | 142.23 | 141.15 | 141.78 | 141.78 | 7.236e+6 |
| 2026-04-22 | PHM | 129.83 | 130.81 | 127.39 | 127.56 | 127.56 | 3.310e+6 |
| 2026-04-22 | PNW | 100.96 | 101.44 | 99 | 99.91 | 99.91 | 1.018e+6 |
| 2026-04-22 | PSX | 159.6 | 160.68 | 158.66 | 159.49 | 159.49 | 1.946e+6 |
| 2026-04-22 | PYPL | 51 | 51.46 | 50.77 | 51.22 | 51.22 | 8.570e+6 |
| 2026-04-22 | R | 232.05 | 232.63 | 224.26 | 226.68 | 226.68 | 588,633 |
| 2026-04-22 | SBAC | 215.71 | 217.41 | 209.27 | 210.59 | 210.59 | 1.157e+6 |
| 2026-04-22 | SO | 91.82 | 92.35 | 90.85 | 91.12 | 91.12 | 3.775e+6 |
| 2026-04-22 | SOLS | 81.49 | 81.95 | 79.78 | 81.34 | 81.34 | 1.948e+6 |
| 2026-04-22 | SOLV | 69.67 | 69.89 | 68.88 | 69.11 | 69.11 | 629,100 |
| 2026-04-22 | SRE | 93.99 | 94.55 | 92.18 | 92.38 | 92.38 | 2.922e+6 |
| 2026-04-22 | TDY | 665.01 | 687 | 650 | 656.69 | 656.69 | 631,381 |
| 2026-04-22 | TECH | 60.27 | 60.48 | 57.83 | 58.47 | 58.47 | 1.133e+6 |
| 2026-04-22 | TER | 388.75 | 390.65 | 376.2 | 385.03 | 385.03 | 2.223e+6 |
| 2026-04-22 | THC | 185.76 | 191.37 | 184.53 | 191.22 | 191.22 | 1.253e+6 |
| 2026-04-22 | TJX | 158.88 | 159.7 | 157.68 | 157.95 | 157.95 | 2.582e+6 |
| 2026-04-22 | TRGP | 233.83 | 235.62 | 232.98 | 235.55 | 235.55 | 1.061e+6 |
| 2026-04-22 | TRIP | 11.38 | 11.46 | 10.92 | 11.07 | 11.07 | 2.123e+6 |
| 2026-04-22 | TTWO | 219.09 | 221.22 | 216.68 | 218.19 | 218.19 | 1.247e+6 |
| 2026-04-22 | UDR | 35.07 | 35.19 | 34.27 | 34.51 | 34.51 | 2.793e+6 |
| 2026-04-22 | ZTS | 118.95 | 119.91 | 116.6 | 117.52 | 117.52 | 3.515e+6 |
| 2026-04-22 | VNT | 37.07 | 37.2 | 35.78 | 36.33 | 36.33 | 1.067e+6 |
| 2026-04-22 | VRSK | 182.4 | 183.45 | 177.77 | 178.89 | 178.89 | 2.028e+6 |
| 2026-04-22 | VRSN | 269.94 | 270.63 | 267.1 | 269.11 | 269.11 | 747,663 |
| 2026-04-22 | VRT | 305.32 | 312.98 | 296.8 | 305.14 | 305.14 | 9.836e+6 |
| 2026-04-22 | WEC | 113.55 | 114.03 | 112.07 | 112.42 | 112.42 | 2.450e+6 |
| 2026-04-22 | WELL | 205.69 | 206.3 | 198.2 | 199.02 | 199.02 | 3.523e+6 |
| 2026-04-22 | WMB | 71.06 | 71.41 | 70.68 | 71.1 | 71.1 | 5.143e+6 |
| 2026-04-22 | WST | 275.62 | 276.53 | 271.92 | 274.2 | 274.2 | 1.008e+6 |
| 2026-04-22 | WYNN | 108.22 | 108.22 | 105.05 | 106.36 | 106.36 | 970,900 |
| 2026-04-22 | ZBRA | 239.63 | 240.7 | 229.86 | 231.1 | 231.1 | 706,748 |
| 2026-04-22 | ON | 88.72 | 89.69 | 87.02 | 88.99 | 88.99 | 1.154e+7 |