Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
4851–4900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | KLAC | 1,810.68 | 1,812.03 | 1,774.38 | 1,809.75 | 1,809.75 | 684,000 |
| 2026-04-22 | JBHT | 252.84 | 253.39 | 245.73 | 246.57 | 246.57 | 1.014e+6 |
| 2026-04-22 | FLS | 83.11 | 83.84 | 81.64 | 82.73 | 82.73 | 1.426e+6 |
| 2026-04-22 | FBIN | 41.7 | 42.12 | 39.83 | 40.24 | 40.24 | 2.173e+6 |
| 2026-04-22 | EXPD | 151.68 | 151.92 | 148.42 | 148.44 | 148.44 | 760,415 |
| 2026-04-22 | EXE | 95.02 | 95.95 | 94.32 | 95.78 | 95.78 | 3.821e+6 |
| 2026-04-22 | ELV | 337.88 | 339.5 | 325.42 | 328.2 | 328.2 | 2.997e+6 |
| 2026-04-22 | COHR | 352.89 | 364.8 | 338.1 | 350.47 | 350.47 | 5.202e+6 |
| 2026-04-22 | CHD | 93.01 | 93.24 | 91.49 | 92.6 | 92.6 | 1.829e+6 |
| 2026-04-22 | CDNS | 332.85 | 334 | 327.69 | 331.61 | 331.61 | 2.206e+6 |
| 2026-04-22 | AZO | 3,603.93 | 3,609.38 | 3,562.05 | 3,589.99 | 3,589.99 | 229,742 |
| 2026-04-22 | APA | 37.73 | 38.24 | 37.65 | 38.06 | 38.06 | 4.182e+6 |
| 2026-04-22 | ALB | 200 | 201.67 | 188.54 | 194.22 | 194.22 | 1.799e+6 |
| 2026-04-22 | AAPL | 267.57 | 273.49 | 266.63 | 272.92 | 272.92 | 4.325e+7 |
| 2026-04-21 | TFX | 131.85 | 131.85 | 124.09 | 124.43 | 124.43 | 736,247 |
| 2026-04-21 | MLM | 629.01 | 632.79 | 613.34 | 614.49 | 614.49 | 504,719 |
| 2026-04-21 | PTC | 140.52 | 143.78 | 139.78 | 140.93 | 140.93 | 550,983 |
| 2026-04-21 | PWR | 609.67 | 611.64 | 602 | 605.89 | 605.89 | 550,300 |
| 2026-04-21 | RF | 28.3 | 28.71 | 28.11 | 28.35 | 28.35 | 7.599e+6 |
| 2026-04-21 | RJF | 151.95 | 155.36 | 151.78 | 154.54 | 154.54 | 1.398e+6 |
| 2026-04-21 | RL | 389.37 | 393.41 | 380.92 | 386.77 | 386.77 | 672,502 |
| 2026-04-21 | ROL | 54.52 | 54.88 | 53.99 | 54.52 | 54.52 | 3.293e+6 |
| 2026-04-21 | ROST | 228.55 | 229.68 | 224.61 | 225.59 | 225.59 | 1.997e+6 |
| 2026-04-21 | RRC | 41.14 | 41.95 | 40.78 | 41.67 | 41.67 | 4.018e+6 |
| 2026-04-21 | TAP | 44.28 | 44.42 | 43.52 | 43.59 | 43.59 | 2.009e+6 |
| 2026-04-21 | MRSH | 175.85 | 179.08 | 175.07 | 179 | 179 | 3.486e+6 |
| 2026-04-21 | TJX | 159.55 | 160.17 | 157.96 | 158.73 | 158.73 | 3.237e+6 |
| 2026-04-21 | TT | 480 | 484.9 | 476.29 | 479.12 | 479.12 | 1.034e+6 |
| 2026-04-21 | ZTS | 122 | 123.21 | 117.75 | 118.18 | 118.18 | 3.728e+6 |
| 2026-04-21 | VRSK | 180.5 | 184.14 | 178.91 | 182.09 | 182.09 | 1.473e+6 |
| 2026-04-21 | WM | 224 | 224.43 | 222.51 | 223.42 | 223.42 | 1.939e+6 |
| 2026-04-21 | XRAY | 12.87 | 13.01 | 12.21 | 12.31 | 12.31 | 3.062e+6 |
| 2026-04-21 | XRX | 1.85 | 1.93 | 1.81 | 1.81 | 1.81 | 3.130e+6 |
| 2026-04-21 | ZBH | 95.57 | 95.89 | 92.59 | 92.69 | 92.69 | 1.842e+6 |
| 2026-04-21 | ZBRA | 239.02 | 243.69 | 234.9 | 236.67 | 236.67 | 764,000 |
| 2026-04-21 | PCAR | 127.79 | 128.91 | 124.86 | 125.79 | 125.79 | 2.986e+6 |
| 2026-04-21 | PSA | 311.79 | 313.51 | 307.36 | 308.33 | 308.33 | 866,400 |
| 2026-04-21 | PODD | 200.77 | 201.49 | 191.02 | 192.33 | 192.33 | 788,910 |
| 2026-04-21 | PLD | 145.25 | 145.26 | 141.34 | 141.92 | 141.92 | 4.323e+6 |
| 2026-04-21 | PKG | 213.85 | 214.5 | 210.04 | 210.53 | 210.53 | 715,749 |
| 2026-04-21 | PFE | 27.08 | 27.18 | 26.76 | 26.87 | 26.87 | 2.983e+7 |
| 2026-04-21 | MRK | 116.49 | 116.53 | 111.91 | 112.56 | 112.56 | 1.277e+7 |
| 2026-04-21 | PAYX | 91.9 | 94.19 | 91.44 | 92.49 | 92.49 | 3.295e+6 |
| 2026-04-21 | ODFL | 223.93 | 227 | 222.1 | 224.42 | 224.42 | 1.616e+6 |
| 2026-04-21 | NXPI | 222.47 | 226.61 | 221.7 | 224.5 | 224.5 | 3.363e+6 |
| 2026-04-21 | NVDA | 202.13 | 202.75 | 199 | 199.88 | 199.88 | 1.079e+8 |
| 2026-04-21 | NOC | 640 | 653 | 610.39 | 611.13 | 611.13 | 1.632e+6 |
| 2026-04-21 | MTCH | 36.07 | 36.48 | 35.87 | 35.93 | 35.93 | 3.299e+6 |
| 2026-04-21 | TXN | 233.31 | 234.81 | 229.47 | 231.97 | 231.97 | 6.833e+6 |
| 2026-04-21 | PSX | 156.41 | 158.92 | 154.46 | 158.23 | 158.23 | 1.807e+6 |