Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
5001–5050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | MCD | 305.55 | 306.15 | 300.97 | 301.84 | 301.84 | 2.708e+6 |
| 2026-04-21 | VLO | 225.63 | 233.17 | 223.3 | 232.29 | 232.29 | 2.685e+6 |
| 2026-04-21 | META | 671 | 676.2 | 667.33 | 668.84 | 668.84 | 8.660e+6 |
| 2026-04-21 | MRNA | 53.96 | 56.2 | 51.68 | 54.23 | 54.23 | 6.196e+6 |
| 2026-04-21 | MSCI | 570.81 | 601.91 | 568.7 | 595.24 | 595.24 | 1.418e+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 | NEE | 92.5 | 92.59 | 90.56 | 90.6 | 90.6 | 8.626e+6 |
| 2026-04-21 | NI | 47.79 | 47.87 | 46.62 | 46.64 | 46.64 | 5.131e+6 |
| 2026-04-21 | NRG | 156.27 | 158.01 | 149.2 | 149.4 | 149.4 | 3.241e+6 |
| 2026-04-21 | PFE | 27.08 | 27.18 | 26.76 | 26.87 | 26.87 | 2.983e+7 |
| 2026-04-21 | PGR | 204.18 | 208.46 | 203 | 207.5 | 207.5 | 2.901e+6 |
| 2026-04-21 | PKG | 213.85 | 214.5 | 210.04 | 210.53 | 210.53 | 715,749 |
| 2026-04-21 | PLD | 145.25 | 145.26 | 141.34 | 141.92 | 141.92 | 4.323e+6 |
| 2026-04-21 | MET | 77.04 | 77.76 | 76.76 | 76.89 | 76.89 | 2.317e+6 |
| 2026-04-21 | PODD | 200.77 | 201.49 | 191.02 | 192.33 | 192.33 | 788,910 |
| 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 | PTC | 140.52 | 143.78 | 139.78 | 140.93 | 140.93 | 550,983 |
| 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 | 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 | ROK | 413.32 | 419.74 | 408.69 | 408.78 | 408.78 | 695,661 |
| 2026-04-21 | ROP | 361.94 | 367.74 | 359.77 | 362.93 | 362.93 | 1.214e+6 |
| 2026-04-21 | SHW | 343.05 | 344.51 | 331.25 | 333.74 | 333.74 | 1.490e+6 |
| 2026-04-21 | SIG | 94.92 | 98.12 | 94.74 | 95.54 | 95.54 | 792,144 |
| 2026-04-21 | SJM | 94.44 | 94.97 | 93.35 | 94.69 | 94.69 | 1.327e+6 |
| 2026-04-21 | SOLS | 82.5 | 84 | 78.16 | 80.33 | 80.33 | 2.327e+6 |
| 2026-04-21 | SPGI | 444.03 | 453.61 | 443.13 | 444.67 | 444.67 | 1.536e+6 |
| 2026-04-21 | STX | 543.01 | 567.7 | 536.03 | 559.9 | 559.9 | 3.563e+6 |
| 2026-04-21 | STZ | 158.69 | 158.82 | 155.23 | 155.91 | 155.91 | 1.368e+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 | SYY | 76.79 | 76.9 | 74.75 | 74.79 | 74.79 | 3.493e+6 |
| 2026-04-21 | TMUS | 197.93 | 206.78 | 194.75 | 195.39 | 195.39 | 1.114e+7 |
| 2026-04-21 | TROW | 98.36 | 100.17 | 98.12 | 99.14 | 99.14 | 2.790e+6 |
| 2026-04-21 | URBN | 76.24 | 77 | 74.41 | 74.71 | 74.71 | 1.259e+6 |
| 2026-04-21 | VAL | 88.25 | 90.39 | 88.21 | 90.27 | 90.27 | 587,100 |
| 2026-04-21 | ZBH | 95.57 | 95.89 | 92.59 | 92.69 | 92.69 | 1.842e+6 |
| 2026-04-21 | VMC | 294.53 | 296.12 | 289.52 | 290.14 | 290.14 | 592,938 |
| 2026-04-21 | VRSK | 180.5 | 184.14 | 178.91 | 182.09 | 182.09 | 1.473e+6 |
| 2026-04-21 | VRSN | 275.07 | 275.55 | 265.49 | 269.06 | 269.06 | 1.122e+6 |
| 2026-04-21 | WAB | 264.48 | 265.11 | 255.4 | 257.32 | 257.32 | 1.239e+6 |
| 2026-04-21 | WBD | 27.41 | 27.45 | 27.27 | 27.31 | 27.31 | 2.461e+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 | XYL | 118.67 | 121.03 | 118.01 | 119.98 | 119.98 | 2.970e+6 |
| 2026-04-21 | XYZ | 74.1 | 75.23 | 71.6 | 71.75 | 71.75 | 6.368e+6 |
| 2026-04-21 | YUM | 161.64 | 162.45 | 159.47 | 160.34 | 160.34 | 1.445e+6 |
| 2026-04-21 | PM | 157.14 | 157.67 | 153.18 | 153.25 | 153.25 | 5.148e+6 |