Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
5051–5100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | MDLZ | 57.09 | 57.18 | 56 | 56.13 | 56.13 | 7.302e+6 |
| 2026-04-21 | UDR | 35.72 | 35.84 | 34.98 | 34.98 | 34.98 | 2.614e+6 |
| 2026-04-21 | MSI | 449.86 | 449.86 | 442.47 | 445.48 | 445.48 | 825,000 |
| 2026-04-21 | NDSN | 283.5 | 287.04 | 282.58 | 282.72 | 282.72 | 517,005 |
| 2026-04-21 | NE | 47.05 | 47.68 | 46.82 | 47.36 | 47.36 | 706,907 |
| 2026-04-21 | NI | 47.79 | 47.87 | 46.62 | 46.64 | 46.64 | 5.131e+6 |
| 2026-04-21 | NOW | 100.35 | 104.5 | 99.06 | 100.14 | 100.14 | 2.415e+7 |
| 2026-04-21 | NTRS | 162 | 173.19 | 159.97 | 171.74 | 171.74 | 2.727e+6 |
| 2026-04-21 | NWSA | 25.95 | 26.52 | 25.81 | 26.42 | 26.42 | 3.740e+6 |
| 2026-04-21 | NXPI | 222.47 | 226.61 | 221.7 | 224.5 | 224.5 | 3.363e+6 |
| 2026-04-21 | O | 64.63 | 64.69 | 63.69 | 63.73 | 63.73 | 6.721e+6 |
| 2026-04-21 | PCG | 17.41 | 17.56 | 16.96 | 16.98 | 16.98 | 2.301e+7 |
| 2026-04-21 | PFE | 27.08 | 27.18 | 26.76 | 26.87 | 26.87 | 2.983e+7 |
| 2026-04-21 | MSFT | 419.33 | 426.25 | 416.3 | 423.24 | 423.24 | 3.205e+7 |
| 2026-04-21 | PG | 143.54 | 143.54 | 141.26 | 141.26 | 141.26 | 1.120e+7 |
| 2026-04-21 | PLD | 145.25 | 145.26 | 141.34 | 141.92 | 141.92 | 4.323e+6 |
| 2026-04-21 | PSA | 311.79 | 313.51 | 307.36 | 308.33 | 308.33 | 866,400 |
| 2026-04-21 | PSX | 156.41 | 158.92 | 154.46 | 158.23 | 158.23 | 1.807e+6 |
| 2026-04-21 | Q | 138.9 | 139.13 | 133.81 | 134.85 | 134.85 | 1.210e+6 |
| 2026-04-21 | R | 230.15 | 232.15 | 227.11 | 230.07 | 230.07 | 330,936 |
| 2026-04-21 | REG | 81.12 | 81.52 | 79.88 | 80.01 | 80.01 | 1.273e+6 |
| 2026-04-21 | RJF | 151.95 | 155.36 | 151.78 | 154.54 | 154.54 | 1.398e+6 |
| 2026-04-21 | RSG | 208.12 | 208.7 | 204.96 | 205.3 | 205.3 | 2.009e+6 |
| 2026-04-21 | SEDG | 40.5 | 42.62 | 40.11 | 40.57 | 40.57 | 2.699e+6 |
| 2026-04-21 | SLB | 52.7 | 53.73 | 52.64 | 52.77 | 52.77 | 1.359e+7 |
| 2026-04-21 | SO | 92.75 | 92.97 | 91.16 | 91.17 | 91.17 | 3.694e+6 |
| 2026-04-21 | STE | 226.23 | 227.87 | 219.14 | 219.45 | 219.45 | 1.204e+6 |
| 2026-04-21 | STI | 6.28 | 6.29 | 5.83 | 5.95 | 5.95 | 80,142 |
| 2026-04-21 | STLD | 211.99 | 225.84 | 211.13 | 220.21 | 220.21 | 2.451e+6 |
| 2026-04-21 | SW | 42.3 | 42.54 | 40.7 | 40.75 | 40.75 | 3.629e+6 |
| 2026-04-21 | TDG | 1,267.28 | 1,274.5 | 1,193.73 | 1,205.67 | 1,205.67 | 626,035 |
| 2026-04-21 | TFX | 131.85 | 131.85 | 124.09 | 124.43 | 124.43 | 736,247 |
| 2026-04-21 | TMUS | 197.93 | 206.78 | 194.75 | 195.39 | 195.39 | 1.114e+7 |
| 2026-04-21 | TPR | 152.91 | 154.34 | 148.16 | 150.5 | 150.5 | 2.547e+6 |
| 2026-04-21 | TSN | 63.53 | 64.79 | 63.01 | 64.57 | 64.57 | 2.217e+6 |
| 2026-04-21 | TXN | 233.31 | 234.81 | 229.47 | 231.97 | 231.97 | 6.833e+6 |
| 2026-04-21 | TXT | 91.54 | 92.02 | 89.71 | 90.79 | 90.79 | 1.567e+6 |
| 2026-04-21 | UA | 6.45 | 6.65 | 6.38 | 6.51 | 6.51 | 2.690e+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 | UNM | 79 | 79.01 | 78.07 | 78.32 | 78.32 | 1.588e+6 |
| 2026-04-21 | UPS | 105.75 | 106.36 | 103.83 | 104.55 | 104.55 | 4.082e+6 |
| 2026-04-21 | VEEV | 168.56 | 172.44 | 166.5 | 167.79 | 167.79 | 1.793e+6 |
| 2026-04-21 | VLO | 225.63 | 233.17 | 223.3 | 232.29 | 232.29 | 2.685e+6 |
| 2026-04-21 | VNO | 29.52 | 29.73 | 28.83 | 29.06 | 29.06 | 1.406e+6 |
| 2026-04-21 | WBD | 27.41 | 27.45 | 27.27 | 27.31 | 27.31 | 2.461e+7 |
| 2026-04-21 | WTW | 295.87 | 300.19 | 295.87 | 297.84 | 297.84 | 514,131 |
| 2026-04-21 | WY | 25.54 | 25.8 | 24.78 | 24.89 | 24.89 | 4.900e+6 |
| 2026-04-21 | XYL | 118.67 | 121.03 | 118.01 | 119.98 | 119.98 | 2.970e+6 |
| 2026-04-21 | PFG | 95.97 | 97.45 | 95.41 | 95.73 | 95.73 | 1.828e+6 |