Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
4951–5000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | MGM | 39.5 | 40.46 | 39.04 | 39.11 | 39.11 | 2.797e+6 |
| 2026-04-21 | TDY | 644.47 | 646.6 | 632.69 | 642.79 | 642.79 | 448,022 |
| 2026-04-21 | MNST | 76.88 | 77.23 | 75.1 | 75.27 | 75.27 | 5.483e+6 |
| 2026-04-21 | MO | 64.6 | 64.95 | 64.12 | 64.65 | 64.65 | 5.723e+6 |
| 2026-04-21 | MPWR | 1,502.26 | 1,548.17 | 1,499.6 | 1,527.95 | 1,527.95 | 552,259 |
| 2026-04-21 | MSFT | 419.33 | 426.25 | 416.3 | 423.24 | 423.24 | 3.205e+7 |
| 2026-04-21 | MTCH | 36.07 | 36.48 | 35.87 | 35.93 | 35.93 | 3.299e+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 | MU | 451.32 | 457.82 | 441.3 | 449.38 | 449.38 | 2.773e+7 |
| 2026-04-21 | MUR | 37.07 | 37.93 | 36.61 | 37.73 | 37.73 | 1.677e+6 |
| 2026-04-21 | NDSN | 283.5 | 287.04 | 282.58 | 282.72 | 282.72 | 517,005 |
| 2026-04-21 | NSC | 303.71 | 304.66 | 299.47 | 300.92 | 300.92 | 901,700 |
| 2026-04-21 | NUE | 202.66 | 210.17 | 202.66 | 208.06 | 208.06 | 1.941e+6 |
| 2026-04-21 | MKTX | 164.05 | 164.36 | 162.38 | 163.45 | 163.45 | 272,700 |
| 2026-04-21 | O | 64.63 | 64.69 | 63.69 | 63.73 | 63.73 | 6.721e+6 |
| 2026-04-21 | ODFL | 223.93 | 227 | 222.1 | 224.42 | 224.42 | 1.616e+6 |
| 2026-04-21 | OI | 10.9 | 11 | 10.43 | 10.57 | 10.57 | 1.784e+6 |
| 2026-04-21 | OMC | 78.63 | 79.66 | 77.83 | 78.07 | 78.07 | 3.751e+6 |
| 2026-04-21 | ORCL | 178.35 | 185.34 | 176.01 | 181.17 | 181.17 | 3.964e+7 |
| 2026-04-21 | PAYC | 132.81 | 136.97 | 129.99 | 130.44 | 130.44 | 820,500 |
| 2026-04-21 | PEG | 80.69 | 81.11 | 78.21 | 78.56 | 78.56 | 2.666e+6 |
| 2026-04-21 | PHM | 132.31 | 133.14 | 128.58 | 128.64 | 128.64 | 2.592e+6 |
| 2026-04-21 | PNC | 227.02 | 230.25 | 226.69 | 228.05 | 228.05 | 3.091e+6 |
| 2026-04-21 | PNW | 102.2 | 102.25 | 100.03 | 100.09 | 100.09 | 1.072e+6 |
| 2026-04-21 | POM | 0.4 | 0.419 | 0.3833 | 0.4164 | 0.4164 | 1.176e+6 |
| 2026-04-21 | PPG | 113.64 | 114.39 | 109.97 | 110.2 | 110.2 | 2.065e+6 |
| 2026-04-21 | PWR | 609.67 | 611.64 | 602 | 605.89 | 605.89 | 550,300 |
| 2026-04-21 | REGN | 745.09 | 750.42 | 733.03 | 746.25 | 746.25 | 707,466 |
| 2026-04-21 | RHI | 28.56 | 29.58 | 28.23 | 28.28 | 28.28 | 3.704e+6 |
| 2026-04-21 | RMD | 224.84 | 226.63 | 219.34 | 220.56 | 220.56 | 1.128e+6 |
| 2026-04-21 | RRC | 41.14 | 41.95 | 40.78 | 41.67 | 41.67 | 4.018e+6 |
| 2026-04-21 | RSG | 208.12 | 208.7 | 204.96 | 205.3 | 205.3 | 2.009e+6 |
| 2026-04-21 | SLG | 44.2 | 44.71 | 42.91 | 43.58 | 43.58 | 1.634e+6 |
| 2026-04-21 | SMCI | 29.09 | 29.94 | 28.35 | 28.43 | 28.43 | 2.981e+7 |
| 2026-04-21 | STLD | 211.99 | 225.84 | 211.13 | 220.21 | 220.21 | 2.451e+6 |
| 2026-04-21 | STT | 150.47 | 156.18 | 150.47 | 153.57 | 153.57 | 3.704e+6 |
| 2026-04-21 | SW | 42.3 | 42.54 | 40.7 | 40.75 | 40.75 | 3.629e+6 |
| 2026-04-21 | SYF | 77.08 | 79.9 | 75.95 | 77.32 | 77.32 | 6.612e+6 |
| 2026-04-21 | ZTS | 122 | 123.21 | 117.75 | 118.18 | 118.18 | 3.728e+6 |
| 2026-04-21 | TMO | 529.87 | 538.41 | 522.95 | 524.57 | 524.57 | 2.141e+6 |
| 2026-04-21 | TPR | 152.91 | 154.34 | 148.16 | 150.5 | 150.5 | 2.547e+6 |
| 2026-04-21 | TRV | 301.46 | 302.76 | 298.58 | 301.42 | 301.42 | 2.234e+6 |
| 2026-04-21 | WDAY | 128.01 | 133.04 | 126.48 | 129.16 | 129.16 | 3.595e+6 |
| 2026-04-21 | WDC | 377 | 389.71 | 369.5 | 383.81 | 383.81 | 6.126e+6 |
| 2026-04-21 | WFC | 81.69 | 82.63 | 80.73 | 81.09 | 81.09 | 1.739e+7 |
| 2026-04-21 | WMT | 127.58 | 129.52 | 127.23 | 129.35 | 129.35 | 1.731e+7 |
| 2026-04-21 | WRB | 66.3 | 66.66 | 65.08 | 65.4 | 65.4 | 3.619e+6 |
| 2026-04-21 | XRX | 1.85 | 1.93 | 1.81 | 1.81 | 1.81 | 3.130e+6 |
| 2026-04-21 | ZBRA | 239.02 | 243.69 | 234.9 | 236.67 | 236.67 | 764,000 |
| 2026-04-21 | NXPI | 222.47 | 226.61 | 221.7 | 224.5 | 224.5 | 3.363e+6 |