Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
4401–4450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | MGM | 39.39 | 39.67 | 38.81 | 39.24 | 39.24 | 3.001e+6 |
| 2026-04-22 | VTRS | 14.7 | 14.74 | 14.25 | 14.41 | 14.41 | 8.881e+6 |
| 2026-04-22 | MTCH | 36.11 | 36.61 | 35.76 | 36.53 | 36.53 | 2.407e+6 |
| 2026-04-22 | NTAP | 112.4 | 112.85 | 110.01 | 111.02 | 111.02 | 2.150e+6 |
| 2026-04-22 | NUE | 211.1 | 216.26 | 210.12 | 214.26 | 214.26 | 2.319e+6 |
| 2026-04-22 | OGN | 8.96 | 9.38 | 8.9 | 9.13 | 9.13 | 6.604e+6 |
| 2026-04-22 | PEG | 79.31 | 79.89 | 78.01 | 78.51 | 78.51 | 2.203e+6 |
| 2026-04-22 | PG | 141.43 | 142.23 | 141.15 | 141.78 | 141.78 | 7.236e+6 |
| 2026-04-22 | PODD | 192.67 | 195.16 | 191.89 | 193.62 | 193.62 | 764,132 |
| 2026-04-22 | PSA | 310.53 | 310.85 | 301.94 | 304.81 | 304.81 | 1.120e+6 |
| 2026-04-22 | PSX | 159.6 | 160.68 | 158.66 | 159.49 | 159.49 | 1.946e+6 |
| 2026-04-22 | PWR | 612.93 | 621.31 | 610 | 613.78 | 613.78 | 931,315 |
| 2026-04-22 | QCOM | 136.64 | 137.49 | 135.55 | 136.07 | 136.07 | 9.433e+6 |
| 2026-04-22 | MOS | 24.19 | 24.7 | 23.97 | 24.27 | 24.27 | 6.504e+6 |
| 2026-04-22 | RIG | 6.14 | 6.15 | 5.96 | 6.06 | 6.06 | 2.297e+7 |
| 2026-04-22 | SBNY | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0 |
| 2026-04-22 | SLG | 43.7 | 44.28 | 42.48 | 43.03 | 43.03 | 1.716e+6 |
| 2026-04-22 | SNA | 380.3 | 384.23 | 377.83 | 379.79 | 379.79 | 598,900 |
| 2026-04-22 | SNPS | 470.9 | 478.72 | 470.9 | 477.26 | 477.26 | 1.461e+6 |
| 2026-04-22 | SPG | 205.4 | 205.66 | 201.39 | 201.68 | 201.68 | 1.186e+6 |
| 2026-04-22 | STLD | 224.16 | 228.19 | 222.46 | 227.46 | 227.46 | 1.757e+6 |
| 2026-04-22 | SWK | 77.27 | 77.27 | 74.93 | 75.7 | 75.7 | 2.762e+6 |
| 2026-04-22 | TDC | 27.7 | 28.07 | 27.3 | 27.48 | 27.48 | 1.246e+6 |
| 2026-04-22 | TE | 5.24 | 5.8 | 5.01 | 5.39 | 5.39 | 2.768e+7 |
| 2026-04-22 | TECH | 60.27 | 60.48 | 57.83 | 58.47 | 58.47 | 1.133e+6 |
| 2026-04-22 | TGT | 131.27 | 131.27 | 128.81 | 129.38 | 129.38 | 5.141e+6 |
| 2026-04-22 | TPL | 446.01 | 449 | 432.74 | 439.5 | 439.5 | 303,006 |
| 2026-04-22 | TPR | 151.54 | 152.67 | 145.53 | 146.17 | 146.17 | 2.055e+6 |
| 2026-04-22 | TSLA | 387.57 | 393.01 | 385.3 | 387.51 | 387.51 | 6.236e+7 |
| 2026-04-22 | TT | 479.43 | 487.08 | 474.76 | 477.19 | 477.19 | 1.202e+6 |
| 2026-04-22 | UHS | 179.56 | 181.77 | 177.05 | 180.72 | 180.72 | 450,856 |
| 2026-04-22 | URBN | 75.16 | 75.3 | 73.89 | 75.18 | 75.18 | 1.021e+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 | 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 | ZTS | 118.95 | 119.91 | 116.6 | 117.52 | 117.52 | 3.515e+6 |
| 2026-04-22 | VZ | 45.88 | 46.15 | 45.17 | 45.98 | 45.98 | 2.213e+7 |
| 2026-04-22 | WBD | 27.35 | 27.38 | 27.27 | 27.33 | 27.33 | 1.898e+7 |
| 2026-04-22 | WDAY | 129.8 | 132.7 | 125.61 | 126.6 | 126.6 | 4.368e+6 |
| 2026-04-22 | WSM | 203.59 | 204.02 | 195.27 | 197.29 | 197.29 | 1.197e+6 |
| 2026-04-22 | WTW | 297.22 | 297.29 | 287.94 | 291.4 | 291.4 | 476,609 |
| 2026-04-22 | WYNN | 108.22 | 108.22 | 105.05 | 106.36 | 106.36 | 970,900 |
| 2026-04-22 | XEL | 79.69 | 80.05 | 77.35 | 78.11 | 78.11 | 4.474e+6 |
| 2026-04-22 | XRAY | 12.41 | 12.56 | 12.1 | 12.17 | 12.17 | 2.075e+6 |
| 2026-04-22 | XYZ | 72.54 | 73.43 | 71.89 | 72.5 | 72.5 | 3.472e+6 |
| 2026-04-22 | YUM | 160.68 | 161.7 | 158.8 | 159.06 | 159.06 | 1.797e+6 |
| 2026-04-22 | R | 232.05 | 232.63 | 224.26 | 226.68 | 226.68 | 588,633 |