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 | AEE | 110.88 | 111.24 | 108.51 | 109.24 | 109.24 | 2.050e+6 |
| 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 | BSX | 62.51 | 65.32 | 61.78 | 64.87 | 64.87 | 4.040e+7 |
| 2026-04-22 | CDNS | 332.85 | 334 | 327.69 | 331.61 | 331.61 | 2.206e+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 | FDS | 243.92 | 245.52 | 239.41 | 242.72 | 242.72 | 716,032 |
| 2026-04-22 | FISV | 63.26 | 63.62 | 62.46 | 63.26 | 63.26 | 3.979e+6 |
| 2026-04-22 | FMC | 15.72 | 15.85 | 14.52 | 14.69 | 14.69 | 4.548e+6 |
| 2026-04-22 | GEV | 1,076.16 | 1,142 | 1,074.22 | 1,127.56 | 1,127.56 | 4.185e+6 |
| 2026-04-22 | IBM | 252.65 | 255.66 | 245.4 | 250.02 | 250.02 | 1.219e+7 |
| 2026-04-22 | KHC | 22.03 | 22.14 | 21.77 | 21.89 | 21.89 | 9.255e+6 |
| 2026-04-22 | LH | 274.95 | 276.14 | 268.52 | 272.62 | 272.62 | 626,200 |
| 2026-04-22 | MAS | 73.82 | 75.74 | 72.58 | 73.61 | 73.61 | 8.457e+6 |
| 2026-04-21 | POOL | 231.87 | 234.35 | 229.6 | 231.4 | 231.4 | 784,203 |
| 2026-04-21 | PH | 996.38 | 999.03 | 962.63 | 970.5 | 970.5 | 576,356 |
| 2026-04-21 | MRK | 116.49 | 116.53 | 111.91 | 112.56 | 112.56 | 1.277e+7 |
| 2026-04-21 | MRSH | 175.85 | 179.08 | 175.07 | 179 | 179 | 3.486e+6 |
| 2026-04-21 | MTD | 1,331.15 | 1,354.09 | 1,317.75 | 1,324.27 | 1,324.27 | 151,338 |
| 2026-04-21 | O | 64.63 | 64.69 | 63.69 | 63.73 | 63.73 | 6.721e+6 |
| 2026-04-21 | OGN | 9.25 | 9.45 | 8.78 | 8.83 | 8.83 | 5.600e+6 |
| 2026-04-21 | OMC | 78.63 | 79.66 | 77.83 | 78.07 | 78.07 | 3.751e+6 |
| 2026-04-21 | PFE | 27.08 | 27.18 | 26.76 | 26.87 | 26.87 | 2.983e+7 |
| 2026-04-21 | MLM | 629.01 | 632.79 | 613.34 | 614.49 | 614.49 | 504,719 |
| 2026-04-21 | POM | 0.4 | 0.419 | 0.3833 | 0.4164 | 0.4164 | 1.176e+6 |
| 2026-04-21 | META | 671 | 676.2 | 667.33 | 668.84 | 668.84 | 8.660e+6 |
| 2026-04-21 | PTC | 140.52 | 143.78 | 139.78 | 140.93 | 140.93 | 550,983 |
| 2026-04-21 | PYPL | 52.01 | 52.3 | 50.76 | 50.88 | 50.88 | 1.355e+7 |
| 2026-04-21 | REG | 81.12 | 81.52 | 79.88 | 80.01 | 80.01 | 1.273e+6 |
| 2026-04-21 | RHI | 28.56 | 29.58 | 28.23 | 28.28 | 28.28 | 3.704e+6 |
| 2026-04-21 | RSG | 208.12 | 208.7 | 204.96 | 205.3 | 205.3 | 2.009e+6 |
| 2026-04-21 | RTX | 193.8 | 195.8 | 185.76 | 186.39 | 186.39 | 7.490e+6 |
| 2026-04-21 | SCHW | 92.93 | 93.82 | 91.5 | 91.64 | 91.64 | 1.284e+7 |
| 2026-04-21 | SIG | 94.92 | 98.12 | 94.74 | 95.54 | 95.54 | 792,144 |
| 2026-04-21 | SOLV | 70.27 | 71.12 | 68.88 | 68.97 | 68.97 | 779,019 |
| 2026-04-21 | SYF | 77.08 | 79.9 | 75.95 | 77.32 | 77.32 | 6.612e+6 |
| 2026-04-21 | TFX | 131.85 | 131.85 | 124.09 | 124.43 | 124.43 | 736,247 |
| 2026-04-21 | TGT | 129.13 | 131.85 | 128.48 | 130.86 | 130.86 | 5.746e+6 |
| 2026-04-21 | TMUS | 197.93 | 206.78 | 194.75 | 195.39 | 195.39 | 1.114e+7 |
| 2026-04-21 | TRMB | 69.56 | 70.8 | 68.9 | 68.97 | 68.97 | 1.482e+6 |
| 2026-04-21 | UA | 6.45 | 6.65 | 6.38 | 6.51 | 6.51 | 2.690e+6 |
| 2026-04-21 | UNM | 79 | 79.01 | 78.07 | 78.32 | 78.32 | 1.588e+6 |
| 2026-04-21 | ZBH | 95.57 | 95.89 | 92.59 | 92.69 | 92.69 | 1.842e+6 |
| 2026-04-21 | URBN | 76.24 | 77 | 74.41 | 74.71 | 74.71 | 1.259e+6 |
| 2026-04-21 | VTR | 84.49 | 84.69 | 81.28 | 82.11 | 82.11 | 4.079e+6 |
| 2026-04-21 | WDC | 377 | 389.71 | 369.5 | 383.81 | 383.81 | 6.126e+6 |
| 2026-04-21 | WM | 224 | 224.43 | 222.51 | 223.42 | 223.42 | 1.939e+6 |
| 2026-04-21 | WTW | 295.87 | 300.19 | 295.87 | 297.84 | 297.84 | 514,131 |
| 2026-04-21 | XRAY | 12.87 | 13.01 | 12.21 | 12.31 | 12.31 | 3.062e+6 |
| 2026-04-21 | UNP | 253.52 | 253.52 | 248.5 | 251.25 | 251.25 | 3.233e+6 |