Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
5101–5150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | MCK | 858 | 858 | 836.62 | 842.25 | 842.25 | 1.241e+6 |
| 2026-04-21 | TSLA | 393 | 393.95 | 385.22 | 386.42 | 386.42 | 5.053e+7 |
| 2026-04-21 | MET | 77.04 | 77.76 | 76.76 | 76.89 | 76.89 | 2.317e+6 |
| 2026-04-21 | META | 671 | 676.2 | 667.33 | 668.84 | 668.84 | 8.660e+6 |
| 2026-04-21 | MPC | 215.05 | 219.95 | 212.25 | 219.51 | 219.51 | 1.467e+6 |
| 2026-04-21 | MS | 189.77 | 192.11 | 187.7 | 188.3 | 188.3 | 5.155e+6 |
| 2026-04-21 | MSCI | 570.81 | 601.91 | 568.7 | 595.24 | 595.24 | 1.418e+6 |
| 2026-04-21 | MSI | 449.86 | 449.86 | 442.47 | 445.48 | 445.48 | 825,000 |
| 2026-04-21 | NAVI | 9.07 | 9.16 | 8.95 | 8.98 | 8.98 | 835,000 |
| 2026-04-21 | NEE | 92.5 | 92.59 | 90.56 | 90.6 | 90.6 | 8.626e+6 |
| 2026-04-21 | NKTR | 103 | 106.42 | 96.23 | 98.16 | 98.16 | 1.602e+6 |
| 2026-04-21 | NOV | 19.4 | 19.79 | 19.4 | 19.59 | 19.59 | 2.899e+6 |
| 2026-04-21 | NRG | 156.27 | 158.01 | 149.2 | 149.4 | 149.4 | 3.241e+6 |
| 2026-04-21 | TSCO | 42.6 | 42.9 | 38.92 | 39.57 | 39.57 | 2.592e+7 |
| 2026-04-21 | NUE | 202.66 | 210.17 | 202.66 | 208.06 | 208.06 | 1.941e+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 | PBI | 14.16 | 14.78 | 14.01 | 14.54 | 14.54 | 9.822e+6 |
| 2026-04-21 | PEG | 80.69 | 81.11 | 78.21 | 78.56 | 78.56 | 2.666e+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 | PVH | 98.58 | 100 | 97.81 | 98.81 | 98.81 | 907,714 |
| 2026-04-21 | SATS | 137.09 | 137.39 | 122.79 | 123.86 | 123.86 | 7.631e+6 |
| 2026-04-21 | SLB | 52.7 | 53.73 | 52.64 | 52.77 | 52.77 | 1.359e+7 |
| 2026-04-21 | SNDK | 927.85 | 938.78 | 899.2 | 903.49 | 903.49 | 1.025e+7 |
| 2026-04-21 | SNPS | 464.27 | 480.25 | 462 | 467.58 | 467.58 | 1.833e+6 |
| 2026-04-21 | SPGI | 444.03 | 453.61 | 443.13 | 444.67 | 444.67 | 1.536e+6 |
| 2026-04-21 | SRE | 94.5 | 94.58 | 92.72 | 93.15 | 93.15 | 2.975e+6 |
| 2026-04-21 | STLD | 211.99 | 225.84 | 211.13 | 220.21 | 220.21 | 2.451e+6 |
| 2026-04-21 | SWK | 75.54 | 77.36 | 75.45 | 76.25 | 76.25 | 3.535e+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 | TDY | 644.47 | 646.6 | 632.69 | 642.79 | 642.79 | 448,022 |
| 2026-04-21 | TGT | 129.13 | 131.85 | 128.48 | 130.86 | 130.86 | 5.746e+6 |
| 2026-04-21 | TJX | 159.55 | 160.17 | 157.96 | 158.73 | 158.73 | 3.237e+6 |
| 2026-04-21 | TKO | 184 | 186.55 | 183.05 | 183.1 | 183.1 | 1.149e+6 |
| 2026-04-21 | TMO | 529.87 | 538.41 | 522.95 | 524.57 | 524.57 | 2.141e+6 |
| 2026-04-21 | TRV | 301.46 | 302.76 | 298.58 | 301.42 | 301.42 | 2.234e+6 |
| 2026-04-21 | ZBH | 95.57 | 95.89 | 92.59 | 92.69 | 92.69 | 1.842e+6 |
| 2026-04-21 | JKHY | 153.77 | 157.31 | 152.73 | 155.5 | 155.5 | 1.112e+6 |
| 2026-04-21 | UAL | 98.42 | 100.8 | 96.14 | 97.13 | 97.13 | 9.833e+6 |
| 2026-04-21 | ULTA | 573.63 | 576.59 | 565.74 | 570.16 | 570.16 | 616,609 |
| 2026-04-21 | WDAY | 128.01 | 133.04 | 126.48 | 129.16 | 129.16 | 3.595e+6 |
| 2026-04-21 | WMT | 127.58 | 129.52 | 127.23 | 129.35 | 129.35 | 1.731e+7 |
| 2026-04-21 | WSM | 204.56 | 208.74 | 201.66 | 202.28 | 202.28 | 1.143e+6 |
| 2026-04-21 | WTW | 295.87 | 300.19 | 295.87 | 297.84 | 297.84 | 514,131 |
| 2026-04-21 | WU | 9.54 | 9.64 | 9.48 | 9.54 | 9.54 | 7.463e+6 |
| 2026-04-21 | XOM | 146.38 | 147.81 | 145.25 | 147.36 | 147.36 | 1.752e+7 |
| 2026-04-21 | XYZ | 74.1 | 75.23 | 71.6 | 71.75 | 71.75 | 6.368e+6 |
| 2026-04-21 | NTRS | 162 | 173.19 | 159.97 | 171.74 | 171.74 | 2.727e+6 |
| 2026-04-21 | MDT | 85.25 | 85.35 | 81.96 | 82 | 82 | 1.079e+7 |