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 | MCD | 302.05 | 302.91 | 299.83 | 300.07 | 300.07 | 2.846e+6 |
| 2026-04-22 | UPS | 105.22 | 105.22 | 103.52 | 103.55 | 103.55 | 3.635e+6 |
| 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 | MOH | 153.38 | 155.71 | 151.21 | 153 | 153 | 2.675e+6 |
| 2026-04-22 | MPC | 221.82 | 223.29 | 217.74 | 221.23 | 221.23 | 2.241e+6 |
| 2026-04-22 | MRK | 112.61 | 113.51 | 111.54 | 112.89 | 112.89 | 8.038e+6 |
| 2026-04-22 | MUR | 38.04 | 38.44 | 37.7 | 38.43 | 38.43 | 1.457e+6 |
| 2026-04-22 | NCLH | 19.51 | 19.51 | 18.81 | 19.03 | 19.03 | 1.639e+7 |
| 2026-04-22 | NE | 48 | 48.58 | 47.13 | 47.93 | 47.93 | 1.323e+6 |
| 2026-04-22 | NFLX | 93.06 | 93.85 | 92.77 | 93.24 | 93.24 | 3.369e+7 |
| 2026-04-22 | OKE | 84.34 | 85.68 | 84.34 | 85.04 | 85.04 | 4.658e+6 |
| 2026-04-22 | OXY | 56.61 | 57.11 | 56.2 | 57.05 | 57.05 | 9.488e+6 |
| 2026-04-22 | MET | 76.95 | 77.28 | 75.86 | 76.39 | 76.39 | 2.951e+6 |
| 2026-04-22 | PFE | 26.9 | 26.94 | 26.3 | 26.36 | 26.36 | 3.525e+7 |
| 2026-04-22 | PH | 979.36 | 981.47 | 946.65 | 952.28 | 952.28 | 750,243 |
| 2026-04-22 | PM | 157.85 | 164.7 | 156 | 163.95 | 163.95 | 7.747e+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 | QCOM | 136.64 | 137.49 | 135.55 | 136.07 | 136.07 | 9.433e+6 |
| 2026-04-22 | RF | 28.55 | 28.55 | 28.08 | 28.21 | 28.21 | 7.607e+6 |
| 2026-04-22 | RHI | 28.28 | 29.02 | 28.09 | 28.83 | 28.83 | 3.891e+6 |
| 2026-04-22 | ROST | 227.15 | 228.61 | 224.68 | 226.34 | 226.34 | 1.987e+6 |
| 2026-04-22 | RRC | 43.07 | 44.24 | 41.58 | 43.25 | 43.25 | 1.030e+7 |
| 2026-04-22 | RVTY | 95.11 | 95.54 | 93.05 | 94.28 | 94.28 | 1.098e+6 |
| 2026-04-22 | SCHW | 91.86 | 92.67 | 90.82 | 91.38 | 91.38 | 1.080e+7 |
| 2026-04-22 | SOLS | 81.49 | 81.95 | 79.78 | 81.34 | 81.34 | 1.948e+6 |
| 2026-04-22 | STE | 221.58 | 225.11 | 221.07 | 223.55 | 223.55 | 848,637 |
| 2026-04-22 | STZ | 156.35 | 157.35 | 155.26 | 155.84 | 155.84 | 1.282e+6 |
| 2026-04-22 | SWK | 77.27 | 77.27 | 74.93 | 75.7 | 75.7 | 2.762e+6 |
| 2026-04-22 | SYK | 327.75 | 335.42 | 327.75 | 329.35 | 329.35 | 2.329e+6 |
| 2026-04-22 | THC | 185.76 | 191.37 | 184.53 | 191.22 | 191.22 | 1.253e+6 |
| 2026-04-22 | TKO | 184.23 | 187.25 | 183.23 | 186.26 | 186.26 | 1.169e+6 |
| 2026-04-22 | TMO | 526.62 | 529.99 | 513.98 | 513.98 | 513.98 | 1.802e+6 |
| 2026-04-22 | TRIP | 11.38 | 11.46 | 10.92 | 11.07 | 11.07 | 2.123e+6 |
| 2026-04-22 | TRV | 300.1 | 302.04 | 298.57 | 301.68 | 301.68 | 1.574e+6 |
| 2026-04-22 | TT | 479.43 | 487.08 | 474.76 | 477.19 | 477.19 | 1.202e+6 |
| 2026-04-22 | TTWO | 219.09 | 221.22 | 216.68 | 218.19 | 218.19 | 1.247e+6 |
| 2026-04-22 | XRAY | 12.41 | 12.56 | 12.1 | 12.17 | 12.17 | 2.075e+6 |
| 2026-04-22 | VFC | 21.82 | 22.05 | 21.15 | 21.55 | 21.55 | 6.772e+6 |
| 2026-04-22 | VICI | 28.54 | 28.57 | 28.05 | 28.2 | 28.2 | 5.578e+6 |
| 2026-04-22 | VMC | 293.07 | 294.91 | 288.58 | 289.54 | 289.54 | 656,446 |
| 2026-04-22 | VRSN | 269.94 | 270.63 | 267.1 | 269.11 | 269.11 | 747,663 |
| 2026-04-22 | VRTX | 437.38 | 441 | 435.45 | 437.67 | 437.67 | 734,332 |
| 2026-04-22 | VTRS | 14.7 | 14.74 | 14.25 | 14.41 | 14.41 | 8.881e+6 |
| 2026-04-22 | WHR | 57.39 | 57.45 | 55.32 | 55.65 | 55.65 | 1.844e+6 |
| 2026-04-22 | WST | 275.62 | 276.53 | 271.92 | 274.2 | 274.2 | 1.008e+6 |
| 2026-04-22 | WTW | 297.22 | 297.29 | 287.94 | 291.4 | 291.4 | 476,609 |
| 2026-04-22 | XEL | 79.69 | 80.05 | 77.35 | 78.11 | 78.11 | 4.474e+6 |
| 2026-04-22 | PBI | 14.75 | 15.47 | 14.67 | 15.12 | 15.12 | 8.023e+6 |