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 | MET | 76.95 | 77.28 | 75.86 | 76.39 | 76.39 | 2.951e+6 |
| 2026-04-22 | TXN | 235.22 | 237.6 | 233.31 | 235.12 | 235.12 | 1.146e+7 |
| 2026-04-22 | MLM | 622.8 | 626.47 | 609.49 | 610.64 | 610.64 | 477,342 |
| 2026-04-22 | MMM | 149.85 | 150.13 | 144.01 | 145.03 | 145.03 | 4.583e+6 |
| 2026-04-22 | MRSH | 178.31 | 178.85 | 174.2 | 175.5 | 175.5 | 3.556e+6 |
| 2026-04-22 | MSI | 444.47 | 448.56 | 439.02 | 441.66 | 441.66 | 764,265 |
| 2026-04-22 | NDAQ | 87.6 | 88.56 | 84.88 | 86.37 | 86.37 | 3.850e+6 |
| 2026-04-22 | NEM | 111.49 | 112.85 | 110.4 | 111.85 | 111.85 | 6.415e+6 |
| 2026-04-22 | NFLX | 93.06 | 93.85 | 92.77 | 93.24 | 93.24 | 3.369e+7 |
| 2026-04-22 | NKE | 46.31 | 46.95 | 45.5 | 45.68 | 45.68 | 1.799e+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 | ODFL | 226.55 | 227.08 | 219.34 | 219.98 | 219.98 | 1.224e+6 |
| 2026-04-22 | MGM | 39.39 | 39.67 | 38.81 | 39.24 | 39.24 | 3.001e+6 |
| 2026-04-22 | PH | 979.36 | 981.47 | 946.65 | 952.28 | 952.28 | 750,243 |
| 2026-04-22 | PLTR | 148.36 | 152.68 | 147.41 | 152.62 | 152.62 | 4.370e+7 |
| 2026-04-22 | PPL | 38.52 | 38.59 | 37.55 | 37.78 | 37.78 | 9.106e+6 |
| 2026-04-22 | PSX | 159.6 | 160.68 | 158.66 | 159.49 | 159.49 | 1.946e+6 |
| 2026-04-22 | PVH | 99.76 | 100.15 | 92.64 | 93.52 | 93.52 | 1.433e+6 |
| 2026-04-22 | REG | 80.14 | 80.4 | 78.47 | 79 | 79 | 1.353e+6 |
| 2026-04-22 | RF | 28.55 | 28.55 | 28.08 | 28.21 | 28.21 | 7.607e+6 |
| 2026-04-22 | SATS | 126.77 | 127.38 | 119.68 | 122.36 | 122.36 | 8.327e+6 |
| 2026-04-22 | SBNY | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0 |
| 2026-04-22 | SBUX | 97.51 | 99.08 | 97 | 98.94 | 98.94 | 5.730e+6 |
| 2026-04-22 | SEDG | 41.55 | 43.45 | 41.17 | 42.6 | 42.6 | 2.856e+6 |
| 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 | STI | 5.9 | 5.9 | 3.82 | 4.02 | 4.02 | 351,515 |
| 2026-04-22 | SYK | 327.75 | 335.42 | 327.75 | 329.35 | 329.35 | 2.329e+6 |
| 2026-04-22 | SYY | 75.15 | 75.72 | 74.67 | 75.53 | 75.53 | 3.874e+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 | TFX | 135.65 | 139.31 | 133.35 | 138.45 | 138.45 | 3.420e+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 | TMO | 526.62 | 529.99 | 513.98 | 513.98 | 513.98 | 1.802e+6 |
| 2026-04-22 | TMUS | 192.74 | 193.48 | 184.87 | 188.92 | 188.92 | 9.920e+6 |
| 2026-04-22 | TSCO | 39.7 | 40.14 | 38.3 | 38.96 | 38.96 | 1.416e+7 |
| 2026-04-22 | XYZ | 72.54 | 73.43 | 71.89 | 72.5 | 72.5 | 3.472e+6 |
| 2026-04-22 | UDR | 35.07 | 35.19 | 34.27 | 34.51 | 34.51 | 2.793e+6 |
| 2026-04-22 | UNM | 78.31 | 78.31 | 76.02 | 76.87 | 76.87 | 2.573e+6 |
| 2026-04-22 | USB | 57.05 | 57.31 | 56.47 | 56.6 | 56.6 | 8.559e+6 |
| 2026-04-22 | VNT | 37.07 | 37.2 | 35.78 | 36.33 | 36.33 | 1.067e+6 |
| 2026-04-22 | VRSN | 269.94 | 270.63 | 267.1 | 269.11 | 269.11 | 747,663 |
| 2026-04-22 | VTRS | 14.7 | 14.74 | 14.25 | 14.41 | 14.41 | 8.881e+6 |
| 2026-04-22 | WFC | 81.08 | 81.41 | 79.71 | 80.12 | 80.12 | 1.372e+7 |
| 2026-04-22 | WU | 9.6 | 9.6 | 9.3 | 9.5 | 9.5 | 6.594e+6 |
| 2026-04-22 | XEL | 79.69 | 80.05 | 77.35 | 78.11 | 78.11 | 4.474e+6 |
| 2026-04-22 | XOM | 148.36 | 149.66 | 147.18 | 148.49 | 148.49 | 1.374e+7 |
| 2026-04-22 | OKE | 84.34 | 85.68 | 84.34 | 85.04 | 85.04 | 4.658e+6 |