Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
5601–5650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-20 | MCO | 452.6 | 459.93 | 451.59 | 458.82 | 458.82 | 1.209e+6 |
| 2026-04-20 | VRT | 307.01 | 315.66 | 305.11 | 314.41 | 314.41 | 4.672e+6 |
| 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 | MNST | 76.5 | 77.44 | 76.2 | 77.23 | 77.23 | 5.148e+6 |
| 2026-04-20 | MSCI | 566.5 | 568.38 | 554.36 | 564.91 | 564.91 | 584,115 |
| 2026-04-20 | NAVI | 8.73 | 9.09 | 8.73 | 9.01 | 9.01 | 1.186e+6 |
| 2026-04-20 | NBR | 79.78 | 80.66 | 77.66 | 79.23 | 79.23 | 292,800 |
| 2026-04-20 | NFLX | 97.14 | 97.6 | 93.54 | 94.83 | 94.83 | 6.330e+7 |
| 2026-04-20 | NKE | 45.98 | 46.56 | 45.57 | 46.48 | 46.48 | 1.900e+7 |
| 2026-04-20 | NKTR | 97.48 | 109 | 95.4 | 100.35 | 100.35 | 4.852e+6 |
| 2026-04-20 | NOC | 667 | 673.34 | 653.36 | 656.98 | 656.98 | 787,928 |
| 2026-04-20 | NTAP | 104.72 | 107.08 | 104.72 | 106.79 | 106.79 | 2.155e+6 |
| 2026-04-20 | MKC | 53.68 | 53.7 | 52.28 | 52.85 | 52.85 | 4.951e+6 |
| 2026-04-20 | OMC | 78.25 | 79.11 | 78.07 | 78.5 | 78.5 | 3.326e+6 |
| 2026-04-20 | ORCL | 176.81 | 177.76 | 173.51 | 177.58 | 177.58 | 2.233e+7 |
| 2026-04-20 | OTIS | 80.58 | 81.13 | 80.04 | 80.24 | 80.24 | 3.036e+6 |
| 2026-04-20 | PPG | 113.43 | 114.51 | 113.3 | 113.99 | 113.99 | 1.413e+6 |
| 2026-04-20 | PSA | 309.68 | 312.24 | 306.72 | 312.17 | 312.17 | 705,317 |
| 2026-04-20 | PVH | 93.63 | 98.8 | 93.63 | 98.38 | 98.38 | 1.387e+6 |
| 2026-04-20 | PWR | 603.9 | 607.26 | 599 | 604.97 | 604.97 | 616,813 |
| 2026-04-20 | REG | 80.93 | 81.66 | 80.68 | 81.12 | 81.12 | 1.303e+6 |
| 2026-04-20 | REGN | 748.88 | 754.46 | 742.89 | 748.29 | 748.29 | 493,842 |
| 2026-04-20 | RJF | 151.27 | 153.84 | 151.27 | 152.24 | 152.24 | 1.398e+6 |
| 2026-04-20 | ROK | 413.82 | 416.96 | 411.28 | 412.43 | 412.43 | 611,700 |
| 2026-04-20 | SLB | 52.39 | 53.16 | 51.26 | 52.2 | 52.2 | 1.535e+7 |
| 2026-04-20 | SNPS | 448.08 | 463.16 | 447.43 | 460.95 | 460.95 | 2.123e+6 |
| 2026-04-20 | STI | 7.15 | 7.4 | 5.84 | 5.93 | 5.93 | 192,327 |
| 2026-04-20 | TAP | 44.57 | 45 | 44.01 | 44.29 | 44.29 | 2.631e+6 |
| 2026-04-20 | TFC | 49.71 | 50.63 | 49.71 | 50.31 | 50.31 | 7.352e+6 |
| 2026-04-20 | TJX | 160.51 | 160.97 | 158.85 | 159.17 | 159.17 | 4.062e+6 |
| 2026-04-20 | TMUS | 198.91 | 199.58 | 196.25 | 198.36 | 198.36 | 4.571e+6 |
| 2026-04-20 | TTWO | 212.14 | 216.95 | 210.78 | 216.85 | 216.85 | 1.384e+6 |
| 2026-04-20 | UBER | 76.67 | 77.71 | 75.7 | 77.49 | 77.49 | 1.151e+7 |
| 2026-04-20 | ULTA | 559 | 573.77 | 553.36 | 572.24 | 572.24 | 711,196 |
| 2026-04-20 | URI | 794.85 | 817.85 | 794.85 | 810.6 | 810.6 | 407,032 |
| 2026-04-20 | VFC | 20.77 | 21.57 | 20.74 | 21.5 | 21.5 | 6.849e+6 |
| 2026-04-20 | VRSN | 273.51 | 277.95 | 272.55 | 275.08 | 275.08 | 621,300 |
| 2026-04-20 | ZTS | 121.55 | 123.32 | 120.55 | 122.72 | 122.72 | 3.799e+6 |
| 2026-04-20 | VTR | 85.05 | 85.61 | 84.22 | 84.65 | 84.65 | 2.984e+6 |
| 2026-04-20 | WEC | 115.01 | 115.69 | 113.78 | 114.16 | 114.16 | 1.357e+6 |
| 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 | WST | 271.69 | 279.99 | 271.56 | 277.79 | 277.79 | 1.008e+6 |
| 2026-04-20 | XRX | 1.72 | 1.88 | 1.69 | 1.85 | 1.85 | 5.449e+6 |
| 2026-04-20 | XYL | 120.52 | 121.31 | 119.52 | 120.46 | 120.46 | 3.403e+6 |
| 2026-04-20 | XYZ | 71.04 | 73.94 | 71.04 | 73.89 | 73.89 | 5.784e+6 |
| 2026-04-20 | ZBH | 94.41 | 96.25 | 93.97 | 95.48 | 95.48 | 1.552e+6 |
| 2026-04-20 | ZION | 61.84 | 63.26 | 61.57 | 62.57 | 62.57 | 2.224e+6 |
| 2026-04-20 | NVDA | 199.98 | 202.17 | 197.84 | 202.06 | 202.06 | 1.194e+8 |