Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
5501–5550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-20 | MAT | 15.06 | 15.13 | 14.87 | 14.91 | 14.91 | 3.503e+6 |
| 2026-04-20 | UAL | 99.98 | 102.27 | 98.44 | 98.91 | 98.91 | 6.382e+6 |
| 2026-04-20 | MLM | 619.02 | 629.47 | 617.95 | 627.35 | 627.35 | 311,500 |
| 2026-04-20 | NE | 46.95 | 47.14 | 46.01 | 46.63 | 46.63 | 1.448e+6 |
| 2026-04-20 | NKE | 45.98 | 46.56 | 45.57 | 46.48 | 46.48 | 1.900e+7 |
| 2026-04-20 | NSC | 301.01 | 304.33 | 298.77 | 302.82 | 302.82 | 1.128e+6 |
| 2026-04-20 | NWL | 4.27 | 4.39 | 4.18 | 4.37 | 4.37 | 7.683e+6 |
| 2026-04-20 | NXPI | 215.01 | 221.4 | 213.6 | 221.34 | 221.34 | 2.568e+6 |
| 2026-04-20 | O | 64.73 | 65.07 | 64.53 | 64.64 | 64.64 | 4.092e+6 |
| 2026-04-20 | OGN | 9.67 | 9.82 | 9.2 | 9.25 | 9.25 | 7.250e+6 |
| 2026-04-20 | OI | 10.85 | 11.08 | 10.76 | 10.94 | 10.94 | 1.584e+6 |
| 2026-04-20 | OMC | 78.25 | 79.11 | 78.07 | 78.5 | 78.5 | 3.326e+6 |
| 2026-04-20 | ORLY | 93.98 | 94.4 | 92.58 | 92.83 | 92.83 | 5.221e+6 |
| 2026-04-20 | MET | 77.21 | 77.81 | 76.65 | 77.11 | 77.11 | 2.401e+6 |
| 2026-04-20 | OXY | 54.12 | 54.96 | 53.87 | 54.48 | 54.48 | 1.150e+7 |
| 2026-04-20 | PENN | 15.61 | 15.96 | 15.32 | 15.84 | 15.84 | 3.741e+6 |
| 2026-04-20 | PEP | 158.74 | 158.84 | 155.84 | 156.99 | 156.99 | 5.731e+6 |
| 2026-04-20 | PFE | 27.14 | 27.39 | 27.06 | 27.07 | 27.07 | 2.502e+7 |
| 2026-04-20 | PFG | 95.56 | 97.02 | 95.56 | 96.19 | 96.19 | 1.202e+6 |
| 2026-04-20 | PLD | 144.7 | 145.2 | 143.34 | 145.03 | 145.03 | 2.859e+6 |
| 2026-04-20 | PWR | 603.9 | 607.26 | 599 | 604.97 | 604.97 | 616,813 |
| 2026-04-20 | RMD | 226.99 | 228.62 | 223.64 | 225.47 | 225.47 | 1.073e+6 |
| 2026-04-20 | ROL | 54.78 | 55.17 | 54.52 | 54.71 | 54.71 | 2.400e+6 |
| 2026-04-20 | ROP | 360.7 | 365 | 358.39 | 359.87 | 359.87 | 990,200 |
| 2026-04-20 | RRC | 41.45 | 41.89 | 40.97 | 41.14 | 41.14 | 4.084e+6 |
| 2026-04-20 | RVTY | 92.8 | 93.97 | 92.44 | 93.03 | 93.03 | 984,100 |
| 2026-04-20 | SBNY | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0 |
| 2026-04-20 | SE | 90.65 | 90.88 | 88.61 | 89.34 | 89.34 | 4.193e+6 |
| 2026-04-20 | STE | 223.25 | 226.47 | 221.99 | 226.41 | 226.41 | 460,606 |
| 2026-04-20 | TDG | 1,265.27 | 1,274.76 | 1,260 | 1,274.62 | 1,274.62 | 246,034 |
| 2026-04-20 | TE | 4.94 | 5.07 | 4.84 | 4.98 | 4.98 | 1.208e+7 |
| 2026-04-20 | TEL | 247.08 | 248.04 | 245.59 | 246.71 | 246.71 | 2.295e+6 |
| 2026-04-20 | TGT | 126.65 | 128.97 | 125.68 | 128.96 | 128.96 | 5.819e+6 |
| 2026-04-20 | TJX | 160.51 | 160.97 | 158.85 | 159.17 | 159.17 | 4.062e+6 |
| 2026-04-20 | TPL | 425 | 436.01 | 420.79 | 434.82 | 434.82 | 317,070 |
| 2026-04-20 | TPR | 155.18 | 156.4 | 152.69 | 153.61 | 153.61 | 1.664e+6 |
| 2026-04-20 | TRGP | 232.68 | 234.54 | 229.24 | 230.35 | 230.35 | 1.412e+6 |
| 2026-04-20 | TSN | 64.46 | 65.06 | 63.31 | 63.67 | 63.67 | 3.097e+6 |
| 2026-04-20 | ZBRA | 233.4 | 238.03 | 233.3 | 237.3 | 237.3 | 703,100 |
| 2026-04-20 | ULTA | 559 | 573.77 | 553.36 | 572.24 | 572.24 | 711,196 |
| 2026-04-20 | UNH | 324.19 | 325.4 | 320.12 | 323.48 | 323.48 | 9.051e+6 |
| 2026-04-20 | UNM | 78.94 | 79.71 | 78.66 | 78.76 | 78.76 | 1.127e+6 |
| 2026-04-20 | VICI | 28.91 | 29 | 28.57 | 28.78 | 28.78 | 6.483e+6 |
| 2026-04-20 | VZ | 46.59 | 46.97 | 46.26 | 46.44 | 46.44 | 1.661e+7 |
| 2026-04-20 | WHR | 55.1 | 57.28 | 53.75 | 57.25 | 57.25 | 2.728e+6 |
| 2026-04-20 | WMT | 127.63 | 129.23 | 127.08 | 127.68 | 127.68 | 1.893e+7 |
| 2026-04-20 | WTW | 297.64 | 300.98 | 295.79 | 296.56 | 296.56 | 608,100 |
| 2026-04-20 | XOM | 146.38 | 148.36 | 145.36 | 146.68 | 146.68 | 1.635e+7 |
| 2026-04-20 | ZBH | 94.41 | 96.25 | 93.97 | 95.48 | 95.48 | 1.552e+6 |
| 2026-04-20 | OTIS | 80.58 | 81.13 | 80.04 | 80.24 | 80.24 | 3.036e+6 |