Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
5151–5200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | ALGN | 193.4 | 200.44 | 192.35 | 195.2 | 195.2 | 1.467e+6 |
| 2026-04-21 | SYF | 77.08 | 79.9 | 75.95 | 77.32 | 77.32 | 6.612e+6 |
| 2026-04-21 | AMAT | 392.51 | 397.02 | 390.57 | 393.84 | 393.84 | 5.415e+6 |
| 2026-04-21 | BX | 128.72 | 132.03 | 127.04 | 127.32 | 127.32 | 6.207e+6 |
| 2026-04-21 | CARR | 61.56 | 62.85 | 61.18 | 61.49 | 61.49 | 5.106e+6 |
| 2026-04-21 | CLX | 101.04 | 101.32 | 98.12 | 98.37 | 98.37 | 3.001e+6 |
| 2026-04-21 | COTY | 2.37 | 2.4 | 2.33 | 2.35 | 2.35 | 5.616e+6 |
| 2026-04-21 | CRL | 186.18 | 190.14 | 182.07 | 183.1 | 183.1 | 445,009 |
| 2026-04-21 | CTRA | 31.5 | 31.98 | 31.12 | 31.85 | 31.85 | 5.774e+6 |
| 2026-04-21 | CVS | 78.31 | 78.37 | 75.94 | 76.69 | 76.69 | 7.443e+6 |
| 2026-04-21 | DGX | 203.25 | 209.79 | 202.13 | 205.04 | 205.04 | 2.426e+6 |
| 2026-04-21 | HON | 225.76 | 228.54 | 219.94 | 221.01 | 221.01 | 4.895e+6 |
| 2026-04-21 | MCD | 305.55 | 306.15 | 300.97 | 301.84 | 301.84 | 2.708e+6 |
| 2026-04-21 | ALK | 42 | 44.1 | 41.05 | 41.45 | 41.45 | 8.562e+6 |
| 2026-04-21 | META | 671 | 676.2 | 667.33 | 668.84 | 668.84 | 8.660e+6 |
| 2026-04-21 | MO | 64.6 | 64.95 | 64.12 | 64.65 | 64.65 | 5.723e+6 |
| 2026-04-21 | NBR | 80.02 | 83.18 | 80.02 | 82.82 | 82.82 | 319,536 |
| 2026-04-21 | NDSN | 283.5 | 287.04 | 282.58 | 282.72 | 282.72 | 517,005 |
| 2026-04-21 | NOC | 640 | 653 | 610.39 | 611.13 | 611.13 | 1.632e+6 |
| 2026-04-21 | NRG | 156.27 | 158.01 | 149.2 | 149.4 | 149.4 | 3.241e+6 |
| 2026-04-21 | NUE | 202.66 | 210.17 | 202.66 | 208.06 | 208.06 | 1.941e+6 |
| 2026-04-21 | PCG | 17.41 | 17.56 | 16.96 | 16.98 | 16.98 | 2.301e+7 |
| 2026-04-21 | MDLZ | 57.09 | 57.18 | 56 | 56.13 | 56.13 | 7.302e+6 |
| 2026-04-21 | PENN | 15.87 | 15.92 | 15.03 | 15.47 | 15.47 | 4.959e+6 |
| 2026-04-21 | PEP | 156.74 | 157.04 | 153.73 | 154.92 | 154.92 | 6.357e+6 |
| 2026-04-21 | PGR | 204.18 | 208.46 | 203 | 207.5 | 207.5 | 2.901e+6 |
| 2026-04-21 | PNR | 91.29 | 91.63 | 89.89 | 89.99 | 89.99 | 1.067e+6 |
| 2026-04-21 | POM | 0.4 | 0.419 | 0.3833 | 0.4164 | 0.4164 | 1.176e+6 |
| 2026-04-21 | PSKY | 11.86 | 11.92 | 11.61 | 11.61 | 11.61 | 8.429e+6 |
| 2026-04-21 | PSX | 156.41 | 158.92 | 154.46 | 158.23 | 158.23 | 1.807e+6 |
| 2026-04-21 | RIG | 5.91 | 6.05 | 5.9 | 6.05 | 6.05 | 2.787e+7 |
| 2026-04-21 | RL | 389.37 | 393.41 | 380.92 | 386.77 | 386.77 | 672,502 |
| 2026-04-21 | ROST | 228.55 | 229.68 | 224.61 | 225.59 | 225.59 | 1.997e+6 |
| 2026-04-21 | SNDK | 927.85 | 938.78 | 899.2 | 903.49 | 903.49 | 1.025e+7 |
| 2026-04-21 | SPLS | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | 1,600 |
| 2026-04-21 | STI | 6.28 | 6.29 | 5.83 | 5.95 | 5.95 | 80,142 |
| 2026-04-21 | STT | 150.47 | 156.18 | 150.47 | 153.57 | 153.57 | 3.704e+6 |
| 2026-04-21 | STZ | 158.69 | 158.82 | 155.23 | 155.91 | 155.91 | 1.368e+6 |
| 2026-04-21 | PEG | 80.69 | 81.11 | 78.21 | 78.56 | 78.56 | 2.666e+6 |
| 2026-04-21 | SYK | 338.3 | 339.39 | 326.94 | 327.3 | 327.3 | 1.691e+6 |
| 2026-04-21 | TDY | 644.47 | 646.6 | 632.69 | 642.79 | 642.79 | 448,022 |
| 2026-04-21 | ZBRA | 239.02 | 243.69 | 234.9 | 236.67 | 236.67 | 764,000 |
| 2026-04-21 | TTD | 23.93 | 24.06 | 22.93 | 23.2 | 23.2 | 1.941e+7 |
| 2026-04-21 | TTWO | 218 | 219.87 | 215.73 | 217.65 | 217.65 | 1.166e+6 |
| 2026-04-21 | VTR | 84.49 | 84.69 | 81.28 | 82.11 | 82.11 | 4.079e+6 |
| 2026-04-21 | VTRS | 14.71 | 14.89 | 14.51 | 14.62 | 14.62 | 1.198e+7 |
| 2026-04-21 | VZ | 46.52 | 47.02 | 46.13 | 46.27 | 46.27 | 2.898e+7 |
| 2026-04-21 | WDAY | 128.01 | 133.04 | 126.48 | 129.16 | 129.16 | 3.595e+6 |
| 2026-04-21 | XEL | 80.52 | 80.84 | 78.72 | 79.08 | 79.08 | 3.847e+6 |
| 2026-04-21 | TMUS | 197.93 | 206.78 | 194.75 | 195.39 | 195.39 | 1.114e+7 |