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 | MBC | 9.28 | 9.46 | 9.06 | 9.09 | 9.09 | 1.621e+6 |
| 2026-04-21 | UA | 6.45 | 6.65 | 6.38 | 6.51 | 6.51 | 2.690e+6 |
| 2026-04-21 | MDLZ | 57.09 | 57.18 | 56 | 56.13 | 56.13 | 7.302e+6 |
| 2026-04-21 | MKC | 52.84 | 53.05 | 51.67 | 51.98 | 51.98 | 3.238e+6 |
| 2026-04-21 | MNST | 76.88 | 77.23 | 75.1 | 75.27 | 75.27 | 5.483e+6 |
| 2026-04-21 | MOS | 23.93 | 24.36 | 23.8 | 23.96 | 23.96 | 5.423e+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 | MRK | 116.49 | 116.53 | 111.91 | 112.56 | 112.56 | 1.277e+7 |
| 2026-04-21 | MSI | 449.86 | 449.86 | 442.47 | 445.48 | 445.48 | 825,000 |
| 2026-04-21 | MU | 451.32 | 457.82 | 441.3 | 449.38 | 449.38 | 2.773e+7 |
| 2026-04-21 | NBR | 80.02 | 83.18 | 80.02 | 82.82 | 82.82 | 319,536 |
| 2026-04-21 | NCLH | 20.03 | 20.48 | 19.19 | 19.33 | 19.33 | 1.933e+7 |
| 2026-04-21 | NDSN | 283.5 | 287.04 | 282.58 | 282.72 | 282.72 | 517,005 |
| 2026-04-21 | MCHP | 80.09 | 81.46 | 79.84 | 80.53 | 80.53 | 8.519e+6 |
| 2026-04-21 | NKTR | 103 | 106.42 | 96.23 | 98.16 | 98.16 | 1.602e+6 |
| 2026-04-21 | NRG | 156.27 | 158.01 | 149.2 | 149.4 | 149.4 | 3.241e+6 |
| 2026-04-21 | NXPI | 222.47 | 226.61 | 221.7 | 224.5 | 224.5 | 3.363e+6 |
| 2026-04-21 | ODFL | 223.93 | 227 | 222.1 | 224.42 | 224.42 | 1.616e+6 |
| 2026-04-21 | OGN | 9.25 | 9.45 | 8.78 | 8.83 | 8.83 | 5.600e+6 |
| 2026-04-21 | ON | 85.72 | 87.51 | 84.75 | 86.91 | 86.91 | 1.004e+7 |
| 2026-04-21 | ORLY | 92.62 | 93.84 | 92.04 | 93.81 | 93.81 | 4.832e+6 |
| 2026-04-21 | PG | 143.54 | 143.54 | 141.26 | 141.26 | 141.26 | 1.120e+7 |
| 2026-04-21 | PGR | 204.18 | 208.46 | 203 | 207.5 | 207.5 | 2.901e+6 |
| 2026-04-21 | PHM | 132.31 | 133.14 | 128.58 | 128.64 | 128.64 | 2.592e+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 | PSX | 156.41 | 158.92 | 154.46 | 158.23 | 158.23 | 1.807e+6 |
| 2026-04-21 | RHI | 28.56 | 29.58 | 28.23 | 28.28 | 28.28 | 3.704e+6 |
| 2026-04-21 | SCHW | 92.93 | 93.82 | 91.5 | 91.64 | 91.64 | 1.284e+7 |
| 2026-04-21 | SHW | 343.05 | 344.51 | 331.25 | 333.74 | 333.74 | 1.490e+6 |
| 2026-04-21 | SO | 92.75 | 92.97 | 91.16 | 91.17 | 91.17 | 3.694e+6 |
| 2026-04-21 | SOLV | 70.27 | 71.12 | 68.88 | 68.97 | 68.97 | 779,019 |
| 2026-04-21 | SPLS | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | 1,600 |
| 2026-04-21 | STX | 543.01 | 567.7 | 536.03 | 559.9 | 559.9 | 3.563e+6 |
| 2026-04-21 | SW | 42.3 | 42.54 | 40.7 | 40.75 | 40.75 | 3.629e+6 |
| 2026-04-21 | SWK | 75.54 | 77.36 | 75.45 | 76.25 | 76.25 | 3.535e+6 |
| 2026-04-21 | SYY | 76.79 | 76.9 | 74.75 | 74.79 | 74.79 | 3.493e+6 |
| 2026-04-21 | TKO | 184 | 186.55 | 183.05 | 183.1 | 183.1 | 1.149e+6 |
| 2026-04-21 | ZION | 62.22 | 63.24 | 60.86 | 61.55 | 61.55 | 2.608e+6 |
| 2026-04-21 | ULTA | 573.63 | 576.59 | 565.74 | 570.16 | 570.16 | 616,609 |
| 2026-04-21 | URBN | 76.24 | 77 | 74.41 | 74.71 | 74.71 | 1.259e+6 |
| 2026-04-21 | URI | 814.23 | 833.26 | 804.35 | 804.56 | 804.56 | 428,629 |
| 2026-04-21 | USB | 57.1 | 58.05 | 56.7 | 56.84 | 56.84 | 9.241e+6 |
| 2026-04-21 | VAL | 88.25 | 90.39 | 88.21 | 90.27 | 90.27 | 587,100 |
| 2026-04-21 | VMC | 294.53 | 296.12 | 289.52 | 290.14 | 290.14 | 592,938 |
| 2026-04-21 | VRT | 316.1 | 323.04 | 310.84 | 312.44 | 312.44 | 7.285e+6 |
| 2026-04-21 | VRTX | 437.12 | 440.32 | 429.65 | 436.59 | 436.59 | 986,971 |
| 2026-04-21 | WHR | 57.34 | 58.76 | 56.49 | 56.91 | 56.91 | 2.395e+6 |
| 2026-04-21 | WU | 9.54 | 9.64 | 9.48 | 9.54 | 9.54 | 7.463e+6 |
| 2026-04-21 | NKE | 46.77 | 46.97 | 45.93 | 46.39 | 46.39 | 2.219e+7 |