Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
5551–5600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-20 | MCD | 312.15 | 312.53 | 305.95 | 306.94 | 306.94 | 2.395e+6 |
| 2026-04-20 | TXT | 91.21 | 92.02 | 91.16 | 91.5 | 91.5 | 599,705 |
| 2026-04-20 | MCK | 864.99 | 873.03 | 853.43 | 859.04 | 859.04 | 582,299 |
| 2026-04-20 | MDLZ | 57.28 | 57.62 | 56.82 | 57.31 | 57.31 | 5.552e+6 |
| 2026-04-20 | META | 681.36 | 683.38 | 668 | 670.91 | 670.91 | 1.253e+7 |
| 2026-04-20 | MLM | 619.02 | 629.47 | 617.95 | 627.35 | 627.35 | 311,500 |
| 2026-04-20 | MMM | 153.23 | 154.13 | 150.23 | 150.62 | 150.62 | 4.673e+6 |
| 2026-04-20 | MOS | 24.02 | 24.11 | 23.67 | 23.87 | 23.87 | 9.928e+6 |
| 2026-04-20 | MPWR | 1,471.45 | 1,492.75 | 1,453.67 | 1,490.86 | 1,490.86 | 384,575 |
| 2026-04-20 | MSCI | 566.5 | 568.38 | 554.36 | 564.91 | 564.91 | 584,115 |
| 2026-04-20 | MSI | 444.44 | 450 | 444.44 | 446.92 | 446.92 | 841,200 |
| 2026-04-20 | MTCH | 35.42 | 36.15 | 35.35 | 36.11 | 36.11 | 3.270e+6 |
| 2026-04-20 | NDAQ | 88.56 | 89.11 | 87.42 | 87.78 | 87.78 | 2.359e+6 |
| 2026-04-20 | MCHP | 78.61 | 80.31 | 78.03 | 79.99 | 79.99 | 9.661e+6 |
| 2026-04-20 | NEM | 114.69 | 115.14 | 113.23 | 114.84 | 114.84 | 6.391e+6 |
| 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 | ODFL | 216.21 | 223.92 | 215.69 | 223.38 | 223.38 | 1.590e+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 | PBI | 12.76 | 13.12 | 12.64 | 13.11 | 13.11 | 2.848e+6 |
| 2026-04-20 | PGR | 202.82 | 206.21 | 201.95 | 203.78 | 203.78 | 2.541e+6 |
| 2026-04-20 | PNW | 103 | 103.84 | 101.86 | 102.05 | 102.05 | 828,800 |
| 2026-04-20 | Q | 136.25 | 138.28 | 134.99 | 138.1 | 138.1 | 1.032e+6 |
| 2026-04-20 | QCOM | 136.41 | 138.5 | 136.08 | 137.52 | 137.52 | 7.954e+6 |
| 2026-04-20 | RCL | 279.2 | 282.59 | 274.5 | 282.27 | 282.27 | 2.382e+6 |
| 2026-04-20 | RIG | 5.95 | 5.98 | 5.82 | 5.89 | 5.89 | 2.747e+7 |
| 2026-04-20 | ROK | 413.82 | 416.96 | 411.28 | 412.43 | 412.43 | 611,700 |
| 2026-04-20 | ROP | 360.7 | 365 | 358.39 | 359.87 | 359.87 | 990,200 |
| 2026-04-20 | SCHW | 91.65 | 93.26 | 91.33 | 92.82 | 92.82 | 1.127e+7 |
| 2026-04-20 | SNA | 377.59 | 385.18 | 376.23 | 384.24 | 384.24 | 517,641 |
| 2026-04-20 | SNDK | 930.97 | 951.47 | 900.37 | 913.02 | 913.02 | 1.130e+7 |
| 2026-04-20 | SOLV | 70.09 | 71.23 | 69.82 | 70.04 | 70.04 | 980,122 |
| 2026-04-20 | SPGI | 442.4 | 443.68 | 439.01 | 442.74 | 442.74 | 1.479e+6 |
| 2026-04-20 | SYF | 77.51 | 79.01 | 77.2 | 78.26 | 78.26 | 3.992e+6 |
| 2026-04-20 | TAP | 44.57 | 45 | 44.01 | 44.29 | 44.29 | 2.631e+6 |
| 2026-04-20 | TMUS | 198.91 | 199.58 | 196.25 | 198.36 | 198.36 | 4.571e+6 |
| 2026-04-20 | TRGP | 232.68 | 234.54 | 229.24 | 230.35 | 230.35 | 1.412e+6 |
| 2026-04-20 | ZBRA | 233.4 | 238.03 | 233.3 | 237.3 | 237.3 | 703,100 |
| 2026-04-20 | UA | 6.24 | 6.48 | 6.24 | 6.45 | 6.45 | 3.989e+6 |
| 2026-04-20 | UHS | 181.98 | 183.29 | 179.34 | 179.72 | 179.72 | 686,163 |
| 2026-04-20 | UNP | 251.39 | 253.58 | 248.82 | 252.18 | 252.18 | 2.637e+6 |
| 2026-04-20 | VLO | 223.46 | 227.53 | 222.17 | 225.21 | 225.21 | 3.302e+6 |
| 2026-04-20 | VNT | 37.11 | 37.57 | 37.11 | 37.35 | 37.35 | 566,600 |
| 2026-04-20 | VRSN | 273.51 | 277.95 | 272.55 | 275.08 | 275.08 | 621,300 |
| 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 | WRB | 66.9 | 67.69 | 65.86 | 66.2 | 66.2 | 1.723e+6 |
| 2026-04-20 | XYZ | 71.04 | 73.94 | 71.04 | 73.89 | 73.89 | 5.784e+6 |
| 2026-04-20 | NDSN | 281.59 | 283.64 | 277.37 | 283.08 | 283.08 | 230,908 |