Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
4501–4550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | ES | 66.69 | 67.33 | 66.03 | 66.26 | 66.26 | 1.455e+6 |
| 2026-04-22 | VAL | 91.6 | 91.89 | 89.04 | 90.46 | 90.46 | 425,234 |
| 2026-04-22 | MBC | 9.28 | 9.33 | 9.05 | 9.15 | 9.15 | 1.124e+6 |
| 2026-04-22 | VFC | 21.82 | 22.05 | 21.15 | 21.55 | 21.55 | 6.772e+6 |
| 2026-04-22 | MDLZ | 56.18 | 56.54 | 55.79 | 56.06 | 56.06 | 5.640e+6 |
| 2026-04-22 | MKTX | 163.23 | 163.46 | 160.82 | 161.72 | 161.72 | 307,300 |
| 2026-04-22 | MSFT | 425.26 | 432.76 | 422.75 | 431.98 | 431.98 | 2.938e+7 |
| 2026-04-22 | MTCH | 36.11 | 36.61 | 35.76 | 36.53 | 36.53 | 2.407e+6 |
| 2026-04-22 | NBR | 84.21 | 86.72 | 84 | 86.51 | 86.51 | 360,400 |
| 2026-04-22 | NKE | 46.31 | 46.95 | 45.5 | 45.68 | 45.68 | 1.799e+7 |
| 2026-04-22 | NOW | 101.5 | 104.31 | 101.03 | 103.07 | 103.07 | 3.571e+7 |
| 2026-04-22 | OI | 10.64 | 10.69 | 10.3 | 10.45 | 10.45 | 1.394e+6 |
| 2026-04-22 | OXY | 56.61 | 57.11 | 56.2 | 57.05 | 57.05 | 9.488e+6 |
| 2026-04-22 | FTV | 61.41 | 61.74 | 60.44 | 60.86 | 60.86 | 2.591e+6 |
| 2026-04-22 | MCO | 473.14 | 481.39 | 463.47 | 465.61 | 465.61 | 1.583e+6 |
| 2026-04-22 | PLD | 142.95 | 143.22 | 140.64 | 141.42 | 141.42 | 3.613e+6 |
| 2026-04-22 | PNC | 229.15 | 229.72 | 224.51 | 225.06 | 225.06 | 1.937e+6 |
| 2026-04-22 | REG | 80.14 | 80.4 | 78.47 | 79 | 79 | 1.353e+6 |
| 2026-04-22 | REGN | 750.36 | 754.66 | 739.37 | 745.47 | 745.47 | 901,955 |
| 2026-04-22 | RJF | 155.56 | 157.12 | 153.63 | 154.52 | 154.52 | 2.185e+6 |
| 2026-04-22 | RTX | 186.97 | 187.96 | 179.09 | 180.16 | 180.16 | 8.514e+6 |
| 2026-04-22 | RVTY | 95.11 | 95.54 | 93.05 | 94.28 | 94.28 | 1.098e+6 |
| 2026-04-22 | SBNY | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0 |
| 2026-04-22 | SCHW | 91.86 | 92.67 | 90.82 | 91.38 | 91.38 | 1.080e+7 |
| 2026-04-22 | SNPS | 470.9 | 478.72 | 470.9 | 477.26 | 477.26 | 1.461e+6 |
| 2026-04-22 | SOLS | 81.49 | 81.95 | 79.78 | 81.34 | 81.34 | 1.948e+6 |
| 2026-04-22 | SWK | 77.27 | 77.27 | 74.93 | 75.7 | 75.7 | 2.762e+6 |
| 2026-04-22 | SWKS | 61.59 | 62.11 | 61.3 | 61.77 | 61.77 | 2.727e+6 |
| 2026-04-22 | TDG | 1,207.96 | 1,214.49 | 1,180.23 | 1,187.75 | 1,187.75 | 425,200 |
| 2026-04-22 | TEL | 215.95 | 222.63 | 209.97 | 220.19 | 220.19 | 8.065e+6 |
| 2026-04-22 | THC | 185.76 | 191.37 | 184.53 | 191.22 | 191.22 | 1.253e+6 |
| 2026-04-22 | TPR | 151.54 | 152.67 | 145.53 | 146.17 | 146.17 | 2.055e+6 |
| 2026-04-22 | TRGP | 233.83 | 235.62 | 232.98 | 235.55 | 235.55 | 1.061e+6 |
| 2026-04-22 | TSCO | 39.7 | 40.14 | 38.3 | 38.96 | 38.96 | 1.416e+7 |
| 2026-04-22 | TXN | 235.22 | 237.6 | 233.31 | 235.12 | 235.12 | 1.146e+7 |
| 2026-04-22 | TYL | 345.58 | 350.82 | 343.4 | 346.38 | 346.38 | 372,400 |
| 2026-04-22 | UAL | 96.01 | 96.2 | 90.21 | 91.71 | 91.71 | 1.491e+7 |
| 2026-04-22 | URI | 814.61 | 818.8 | 799.61 | 801.14 | 801.14 | 585,211 |
| 2026-04-22 | PCG | 17.22 | 17.31 | 16.82 | 16.88 | 16.88 | 2.574e+7 |
| 2026-04-22 | ZTS | 118.95 | 119.91 | 116.6 | 117.52 | 117.52 | 3.515e+6 |
| 2026-04-22 | VNO | 29.29 | 29.51 | 28.94 | 29.19 | 29.19 | 1.777e+6 |
| 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 | WAB | 253.16 | 264.25 | 253.16 | 261.2 | 261.2 | 1.516e+6 |
| 2026-04-22 | WDC | 398.57 | 402 | 381.76 | 389.1 | 389.1 | 7.002e+6 |
| 2026-04-22 | WMT | 129.75 | 130.2 | 128.59 | 129.73 | 129.73 | 1.762e+7 |
| 2026-04-22 | WST | 275.62 | 276.53 | 271.92 | 274.2 | 274.2 | 1.008e+6 |
| 2026-04-22 | WY | 25.06 | 25.14 | 24.69 | 24.77 | 24.77 | 2.947e+6 |
| 2026-04-22 | YUM | 160.68 | 161.7 | 158.8 | 159.06 | 159.06 | 1.797e+6 |
| 2026-04-22 | PAYC | 132.32 | 134.82 | 128.29 | 130.43 | 130.43 | 927,442 |