Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
4601–4650 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 | EG | 349.39 | 350.81 | 344.04 | 345 | 345 | 331,000 |
| 2026-04-22 | MCHP | 82.06 | 82.49 | 80.69 | 82.07 | 82.07 | 8.901e+6 |
| 2026-04-22 | MPWR | 1,545.06 | 1,560.09 | 1,519.21 | 1,522.04 | 1,522.04 | 538,899 |
| 2026-04-22 | NCLH | 19.51 | 19.51 | 18.81 | 19.03 | 19.03 | 1.639e+7 |
| 2026-04-22 | NEM | 111.49 | 112.85 | 110.4 | 111.85 | 111.85 | 6.415e+6 |
| 2026-04-22 | NOV | 19.85 | 20.06 | 19.68 | 19.77 | 19.77 | 2.920e+6 |
| 2026-04-22 | PFE | 26.9 | 26.94 | 26.3 | 26.36 | 26.36 | 3.525e+7 |
| 2026-04-22 | PKG | 211.25 | 211.96 | 201.87 | 205.24 | 205.24 | 945,103 |
| 2026-04-22 | POOL | 233.11 | 233.68 | 229.8 | 232.48 | 232.48 | 1.091e+6 |
| 2026-04-22 | PTC | 141.18 | 142.09 | 139.38 | 140.6 | 140.6 | 893,325 |
| 2026-04-22 | RCL | 272.01 | 272.01 | 264.1 | 265.64 | 265.64 | 2.361e+6 |
| 2026-04-22 | SOLS | 81.49 | 81.95 | 79.78 | 81.34 | 81.34 | 1.948e+6 |
| 2026-04-22 | MBC | 9.28 | 9.33 | 9.05 | 9.15 | 9.15 | 1.124e+6 |
| 2026-04-22 | TDY | 665.01 | 687 | 650 | 656.69 | 656.69 | 631,381 |
| 2026-04-22 | TRGP | 233.83 | 235.62 | 232.98 | 235.55 | 235.55 | 1.061e+6 |
| 2026-04-22 | TTWO | 219.09 | 221.22 | 216.68 | 218.19 | 218.19 | 1.247e+6 |
| 2026-04-22 | URI | 814.61 | 818.8 | 799.61 | 801.14 | 801.14 | 585,211 |
| 2026-04-22 | WAB | 253.16 | 264.25 | 253.16 | 261.2 | 261.2 | 1.516e+6 |
| 2026-04-22 | WBD | 27.35 | 27.38 | 27.27 | 27.33 | 27.33 | 1.898e+7 |
| 2026-04-22 | WMT | 129.75 | 130.2 | 128.59 | 129.73 | 129.73 | 1.762e+7 |
| 2026-04-22 | WRB | 67.28 | 68.02 | 65.48 | 67.5 | 67.5 | 4.477e+6 |
| 2026-04-22 | WTW | 297.22 | 297.29 | 287.94 | 291.4 | 291.4 | 476,609 |
| 2026-04-22 | A | 122.87 | 123.3 | 120.34 | 120.47 | 120.47 | 1.801e+6 |
| 2026-04-22 | HOG | 24.11 | 24.13 | 22.73 | 22.93 | 22.93 | 3.063e+6 |
| 2026-04-22 | AMT | 176.93 | 178.19 | 174.82 | 176.31 | 176.31 | 2.270e+6 |
| 2026-04-22 | APH | 148.13 | 151.25 | 145.41 | 148.13 | 148.13 | 9.365e+6 |
| 2026-04-22 | AYI | 298.63 | 300.4 | 291.84 | 292.01 | 292.01 | 387,947 |
| 2026-04-22 | BHF | 62.11 | 62.17 | 61.41 | 62.08 | 62.08 | 426,400 |
| 2026-04-22 | BKR | 60.77 | 62.53 | 60.76 | 62.33 | 62.33 | 8.206e+6 |
| 2026-04-22 | AMGN | 341.51 | 345.08 | 340.4 | 343.33 | 343.33 | 2.136e+6 |
| 2026-04-22 | CBOE | 300.52 | 301.97 | 293.68 | 297.45 | 297.45 | 935,365 |
| 2026-04-22 | COF | 201.64 | 204.89 | 197.28 | 198.58 | 198.58 | 6.151e+6 |
| 2026-04-22 | COST | 1,003.53 | 1,006.65 | 996.85 | 1,002.25 | 1,002.25 | 1.215e+6 |
| 2026-04-22 | DECK | 110.53 | 110.56 | 107.07 | 107.69 | 107.69 | 1.610e+6 |
| 2026-04-22 | DHR | 193.95 | 195.01 | 183.71 | 184.04 | 184.04 | 5.905e+6 |
| 2026-04-22 | DIS | 105.03 | 106.28 | 104.23 | 104.82 | 104.82 | 6.887e+6 |
| 2026-04-22 | DPZ | 369.93 | 373.09 | 365.86 | 365.93 | 365.93 | 543,083 |
| 2026-04-22 | BLK | 1,054.72 | 1,063.42 | 1,048.31 | 1,062.47 | 1,062.47 | 550,935 |
| 2026-04-22 | EOG | 133.41 | 134.19 | 131.69 | 133.01 | 133.01 | 4.856e+6 |
| 2026-04-22 | FDX | 395.95 | 396.25 | 385.35 | 385.95 | 385.95 | 1.341e+6 |
| 2026-04-22 | GNRC | 218.47 | 219.56 | 212.36 | 213.69 | 213.69 | 497,936 |
| 2026-04-22 | GPC | 114.88 | 115.86 | 111.5 | 111.74 | 111.74 | 2.484e+6 |
| 2026-04-22 | HD | 343.95 | 345.24 | 337.92 | 339.5 | 339.5 | 2.856e+6 |
| 2026-04-22 | LULU | 167.61 | 168.2 | 161.21 | 163.45 | 163.45 | 2.514e+6 |
| 2026-04-22 | HOOD | 89.35 | 90.14 | 87.48 | 88.43 | 88.43 | 2.747e+7 |
| 2026-04-22 | ICE | 159.59 | 160.29 | 158.06 | 158.82 | 158.82 | 2.239e+6 |
| 2026-04-22 | LIN | 496.46 | 501.23 | 493.94 | 494.62 | 494.62 | 1.555e+6 |
| 2026-04-22 | LNC | 36.81 | 36.96 | 36.06 | 36.83 | 36.83 | 1.217e+6 |
| 2026-04-22 | SW | 40.98 | 41.07 | 38.92 | 39.24 | 39.24 | 5.160e+6 |