Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
5651–5700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-20 | MCHP | 78.61 | 80.31 | 78.03 | 79.99 | 79.99 | 9.661e+6 |
| 2026-04-20 | TGT | 126.65 | 128.97 | 125.68 | 128.96 | 128.96 | 5.819e+6 |
| 2026-04-20 | MLM | 619.02 | 629.47 | 617.95 | 627.35 | 627.35 | 311,500 |
| 2026-04-20 | MOS | 24.02 | 24.11 | 23.67 | 23.87 | 23.87 | 9.928e+6 |
| 2026-04-20 | MPC | 213.3 | 215.38 | 212.48 | 213.31 | 213.31 | 1.417e+6 |
| 2026-04-20 | MRNA | 53.69 | 55.73 | 53.02 | 54.59 | 54.59 | 5.609e+6 |
| 2026-04-20 | MU | 458.25 | 464.56 | 435.9 | 448.42 | 448.42 | 3.201e+7 |
| 2026-04-20 | NDAQ | 88.56 | 89.11 | 87.42 | 87.78 | 87.78 | 2.359e+6 |
| 2026-04-20 | NKE | 45.98 | 46.56 | 45.57 | 46.48 | 46.48 | 1.900e+7 |
| 2026-04-20 | NOV | 18.96 | 19.36 | 18.69 | 19.14 | 19.14 | 5.173e+6 |
| 2026-04-20 | NRG | 168.62 | 169.26 | 155.77 | 156.7 | 156.7 | 3.831e+6 |
| 2026-04-20 | NWSA | 25.97 | 26.12 | 25.84 | 25.97 | 25.97 | 2.490e+6 |
| 2026-04-20 | OKE | 82.22 | 83.33 | 81.8 | 82.79 | 82.79 | 3.147e+6 |
| 2026-04-20 | MCK | 864.99 | 873.03 | 853.43 | 859.04 | 859.04 | 582,299 |
| 2026-04-20 | ON | 82.67 | 85.59 | 81.64 | 85.56 | 85.56 | 9.539e+6 |
| 2026-04-20 | OTIS | 80.58 | 81.13 | 80.04 | 80.24 | 80.24 | 3.036e+6 |
| 2026-04-20 | PGR | 202.82 | 206.21 | 201.95 | 203.78 | 203.78 | 2.541e+6 |
| 2026-04-20 | PNC | 223.76 | 227.92 | 223.63 | 227.03 | 227.03 | 2.151e+6 |
| 2026-04-20 | PNR | 89.94 | 90.6 | 89.27 | 90.43 | 90.43 | 1.026e+6 |
| 2026-04-20 | PODD | 201.63 | 204.95 | 199.78 | 200.87 | 200.87 | 587,045 |
| 2026-04-20 | PSA | 309.68 | 312.24 | 306.72 | 312.17 | 312.17 | 705,317 |
| 2026-04-20 | PSX | 154.71 | 155.99 | 153.53 | 154.63 | 154.63 | 2.120e+6 |
| 2026-04-20 | QCOM | 136.41 | 138.5 | 136.08 | 137.52 | 137.52 | 7.954e+6 |
| 2026-04-20 | REGN | 748.88 | 754.46 | 742.89 | 748.29 | 748.29 | 493,842 |
| 2026-04-20 | RHI | 26.98 | 27.75 | 26.75 | 27.41 | 27.41 | 2.177e+6 |
| 2026-04-20 | ROL | 54.78 | 55.17 | 54.52 | 54.71 | 54.71 | 2.400e+6 |
| 2026-04-20 | RRC | 41.45 | 41.89 | 40.97 | 41.14 | 41.14 | 4.084e+6 |
| 2026-04-20 | RTX | 196.98 | 197.57 | 193.99 | 194.98 | 194.98 | 4.988e+6 |
| 2026-04-20 | SBNY | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0 |
| 2026-04-20 | SLB | 52.39 | 53.16 | 51.26 | 52.2 | 52.2 | 1.535e+7 |
| 2026-04-20 | SOLV | 70.09 | 71.23 | 69.82 | 70.04 | 70.04 | 980,122 |
| 2026-04-20 | SPG | 205.33 | 208.2 | 205.09 | 207.56 | 207.56 | 992,984 |
| 2026-04-20 | SPGI | 442.4 | 443.68 | 439.01 | 442.74 | 442.74 | 1.479e+6 |
| 2026-04-20 | STE | 223.25 | 226.47 | 221.99 | 226.41 | 226.41 | 460,606 |
| 2026-04-20 | SW | 42.12 | 42.5 | 41.8 | 42.22 | 42.22 | 4.086e+6 |
| 2026-04-20 | SWKS | 57.46 | 59.61 | 57.4 | 59.46 | 59.46 | 2.651e+6 |
| 2026-04-20 | SYY | 76.44 | 77.03 | 75.92 | 76.26 | 76.26 | 3.170e+6 |
| 2026-04-20 | TDG | 1,265.27 | 1,274.76 | 1,260 | 1,274.62 | 1,274.62 | 246,034 |
| 2026-04-20 | ZTS | 121.55 | 123.32 | 120.55 | 122.72 | 122.72 | 3.799e+6 |
| 2026-04-20 | TRGP | 232.68 | 234.54 | 229.24 | 230.35 | 230.35 | 1.412e+6 |
| 2026-04-20 | TRIP | 11.31 | 11.55 | 11.13 | 11.48 | 11.48 | 3.257e+6 |
| 2026-04-20 | TRV | 301 | 306.2 | 300.32 | 300.78 | 300.78 | 1.834e+6 |
| 2026-04-20 | TXT | 91.21 | 92.02 | 91.16 | 91.5 | 91.5 | 599,705 |
| 2026-04-20 | UBER | 76.67 | 77.71 | 75.7 | 77.49 | 77.49 | 1.151e+7 |
| 2026-04-20 | UNH | 324.19 | 325.4 | 320.12 | 323.48 | 323.48 | 9.051e+6 |
| 2026-04-20 | WAB | 263.03 | 265.33 | 261.68 | 263.94 | 263.94 | 834,100 |
| 2026-04-20 | WTW | 297.64 | 300.98 | 295.79 | 296.56 | 296.56 | 608,100 |
| 2026-04-20 | WYNN | 108.44 | 109.07 | 106.16 | 108.5 | 108.5 | 1.257e+6 |
| 2026-04-20 | XRX | 1.72 | 1.88 | 1.69 | 1.85 | 1.85 | 5.449e+6 |
| 2026-04-20 | OMC | 78.25 | 79.11 | 78.07 | 78.5 | 78.5 | 3.326e+6 |