Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
4451–4500 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 | URI | 814.61 | 818.8 | 799.61 | 801.14 | 801.14 | 585,211 |
| 2026-04-22 | MKC | 52.04 | 52.59 | 51.23 | 51.47 | 51.47 | 3.359e+6 |
| 2026-04-22 | MMM | 149.85 | 150.13 | 144.01 | 145.03 | 145.03 | 4.583e+6 |
| 2026-04-22 | MOH | 153.38 | 155.71 | 151.21 | 153 | 153 | 2.675e+6 |
| 2026-04-22 | MU | 462.93 | 491.98 | 458.56 | 487.48 | 487.48 | 4.600e+7 |
| 2026-04-22 | NI | 47.02 | 47.29 | 46.2 | 46.56 | 46.56 | 4.417e+6 |
| 2026-04-22 | NKE | 46.31 | 46.95 | 45.5 | 45.68 | 45.68 | 1.799e+7 |
| 2026-04-22 | NOV | 19.85 | 20.06 | 19.68 | 19.77 | 19.77 | 2.920e+6 |
| 2026-04-22 | NUE | 211.1 | 216.26 | 210.12 | 214.26 | 214.26 | 2.319e+6 |
| 2026-04-22 | NXPI | 228.5 | 228.94 | 224.79 | 225.75 | 225.75 | 2.567e+6 |
| 2026-04-22 | O | 63.98 | 64.17 | 62.86 | 63.07 | 63.07 | 5.462e+6 |
| 2026-04-22 | OKE | 84.34 | 85.68 | 84.34 | 85.04 | 85.04 | 4.658e+6 |
| 2026-04-22 | MDLZ | 56.18 | 56.54 | 55.79 | 56.06 | 56.06 | 5.640e+6 |
| 2026-04-22 | PGR | 206.72 | 207.95 | 202.31 | 202.71 | 202.71 | 2.427e+6 |
| 2026-04-22 | PLD | 142.95 | 143.22 | 140.64 | 141.42 | 141.42 | 3.613e+6 |
| 2026-04-22 | PNR | 90.67 | 90.72 | 89.02 | 89.6 | 89.6 | 1.374e+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 | ROP | 363 | 368.11 | 362.27 | 364.73 | 364.73 | 1.168e+6 |
| 2026-04-22 | ROST | 227.15 | 228.61 | 224.68 | 226.34 | 226.34 | 1.987e+6 |
| 2026-04-22 | RTX | 186.97 | 187.96 | 179.09 | 180.16 | 180.16 | 8.514e+6 |
| 2026-04-22 | SBUX | 97.51 | 99.08 | 97 | 98.94 | 98.94 | 5.730e+6 |
| 2026-04-22 | SIG | 96.44 | 97.51 | 89.36 | 90.08 | 90.08 | 849,000 |
| 2026-04-22 | SOLV | 69.67 | 69.89 | 68.88 | 69.11 | 69.11 | 629,100 |
| 2026-04-22 | SPG | 205.4 | 205.66 | 201.39 | 201.68 | 201.68 | 1.186e+6 |
| 2026-04-22 | STI | 5.9 | 5.9 | 3.82 | 4.02 | 4.02 | 351,515 |
| 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 | SYF | 77.93 | 78.92 | 77.4 | 78.37 | 78.37 | 5.167e+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 | TTWO | 219.09 | 221.22 | 216.68 | 218.19 | 218.19 | 1.247e+6 |
| 2026-04-22 | TXT | 91.31 | 91.31 | 89.18 | 89.46 | 89.46 | 1.462e+6 |
| 2026-04-22 | UAL | 96.01 | 96.2 | 90.21 | 91.71 | 91.71 | 1.491e+7 |
| 2026-04-22 | ULTA | 572.37 | 578.63 | 557.5 | 563.91 | 563.91 | 576,692 |
| 2026-04-22 | UNH | 350.88 | 358.56 | 349.1 | 353.52 | 353.52 | 1.181e+7 |
| 2026-04-22 | UPS | 105.22 | 105.22 | 103.52 | 103.55 | 103.55 | 3.635e+6 |
| 2026-04-22 | ZBRA | 239.63 | 240.7 | 229.86 | 231.1 | 231.1 | 706,748 |
| 2026-04-22 | VFC | 21.82 | 22.05 | 21.15 | 21.55 | 21.55 | 6.772e+6 |
| 2026-04-22 | VLTO | 89.96 | 90.53 | 88.97 | 89 | 89 | 1.544e+6 |
| 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 | VTR | 82.2 | 82.44 | 79.37 | 80.1 | 80.1 | 4.344e+6 |
| 2026-04-22 | WAT | 336.58 | 337.69 | 329.34 | 334.38 | 334.38 | 719,507 |
| 2026-04-22 | WELL | 205.69 | 206.3 | 198.2 | 199.02 | 199.02 | 3.523e+6 |
| 2026-04-22 | WM | 223.65 | 225.63 | 222.86 | 223.93 | 223.93 | 1.761e+6 |
| 2026-04-22 | WMT | 129.75 | 130.2 | 128.59 | 129.73 | 129.73 | 1.762e+7 |
| 2026-04-22 | XOM | 148.36 | 149.66 | 147.18 | 148.49 | 148.49 | 1.374e+7 |
| 2026-04-22 | PEG | 79.31 | 79.89 | 78.01 | 78.51 | 78.51 | 2.203e+6 |