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 | MCK | 864.99 | 873.03 | 853.43 | 859.04 | 859.04 | 582,299 |
| 2026-04-20 | UAL | 99.98 | 102.27 | 98.44 | 98.91 | 98.91 | 6.382e+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 | MU | 458.25 | 464.56 | 435.9 | 448.42 | 448.42 | 3.201e+7 |
| 2026-04-20 | NE | 46.95 | 47.14 | 46.01 | 46.63 | 46.63 | 1.448e+6 |
| 2026-04-20 | NEM | 114.69 | 115.14 | 113.23 | 114.84 | 114.84 | 6.391e+6 |
| 2026-04-20 | NOW | 97.44 | 100.67 | 96.81 | 99.72 | 99.72 | 2.031e+7 |
| 2026-04-20 | NTRS | 158.67 | 161.1 | 158.1 | 158.99 | 158.99 | 1.229e+6 |
| 2026-04-20 | NVDA | 199.98 | 202.17 | 197.84 | 202.06 | 202.06 | 1.194e+8 |
| 2026-04-20 | NWS | 29.91 | 30.09 | 29.79 | 29.98 | 29.98 | 571,249 |
| 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 | ORCL | 176.81 | 177.76 | 173.51 | 177.58 | 177.58 | 2.233e+7 |
| 2026-04-20 | MMM | 153.23 | 154.13 | 150.23 | 150.62 | 150.62 | 4.673e+6 |
| 2026-04-20 | PAYC | 126.85 | 133.76 | 126.85 | 132.98 | 132.98 | 1.177e+6 |
| 2026-04-20 | PBI | 12.76 | 13.12 | 12.64 | 13.11 | 13.11 | 2.848e+6 |
| 2026-04-20 | PNW | 103 | 103.84 | 101.86 | 102.05 | 102.05 | 828,800 |
| 2026-04-20 | POM | 0.38 | 0.4095 | 0.38 | 0.4095 | 0.4095 | 938,420 |
| 2026-04-20 | PSKY | 11.68 | 11.87 | 11.61 | 11.82 | 11.82 | 5.952e+6 |
| 2026-04-20 | PSX | 154.71 | 155.99 | 153.53 | 154.63 | 154.63 | 2.120e+6 |
| 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 | REGN | 748.88 | 754.46 | 742.89 | 748.29 | 748.29 | 493,842 |
| 2026-04-20 | RIG | 5.95 | 5.98 | 5.82 | 5.89 | 5.89 | 2.747e+7 |
| 2026-04-20 | RL | 385.87 | 391.12 | 382.5 | 389.52 | 389.52 | 500,200 |
| 2026-04-20 | RMD | 226.99 | 228.62 | 223.64 | 225.47 | 225.47 | 1.073e+6 |
| 2026-04-20 | SCHW | 91.65 | 93.26 | 91.33 | 92.82 | 92.82 | 1.127e+7 |
| 2026-04-20 | SIG | 93.91 | 96.19 | 92.33 | 95.32 | 95.32 | 939,110 |
| 2026-04-20 | SPG | 205.33 | 208.2 | 205.09 | 207.56 | 207.56 | 992,984 |
| 2026-04-20 | STI | 7.15 | 7.4 | 5.84 | 5.93 | 5.93 | 192,327 |
| 2026-04-20 | SW | 42.12 | 42.5 | 41.8 | 42.22 | 42.22 | 4.086e+6 |
| 2026-04-20 | TAP | 44.57 | 45 | 44.01 | 44.29 | 44.29 | 2.631e+6 |
| 2026-04-20 | TECH | 58.99 | 60.78 | 58.5 | 60.47 | 60.47 | 2.013e+6 |
| 2026-04-20 | TEL | 247.08 | 248.04 | 245.59 | 246.71 | 246.71 | 2.295e+6 |
| 2026-04-20 | TMO | 522.83 | 528.82 | 521.14 | 526.02 | 526.02 | 1.438e+6 |
| 2026-04-20 | TSN | 64.46 | 65.06 | 63.31 | 63.67 | 63.67 | 3.097e+6 |
| 2026-04-20 | TT | 475.31 | 479.15 | 472.97 | 477.24 | 477.24 | 745,216 |
| 2026-04-20 | TXT | 91.21 | 92.02 | 91.16 | 91.5 | 91.5 | 599,705 |
| 2026-04-20 | ZBRA | 233.4 | 238.03 | 233.3 | 237.3 | 237.3 | 703,100 |
| 2026-04-20 | UDR | 35.12 | 35.81 | 34.96 | 35.79 | 35.79 | 3.122e+6 |
| 2026-04-20 | URBN | 73.58 | 76.86 | 72.67 | 76.13 | 76.13 | 1.869e+6 |
| 2026-04-20 | VEEV | 167.24 | 171.69 | 167 | 168.84 | 168.84 | 1.607e+6 |
| 2026-04-20 | VFC | 20.77 | 21.57 | 20.74 | 21.5 | 21.5 | 6.849e+6 |
| 2026-04-20 | VNO | 29.03 | 29.6 | 29 | 29.58 | 29.58 | 1.140e+6 |
| 2026-04-20 | VRSK | 178.61 | 181.48 | 178.31 | 179.75 | 179.75 | 2.004e+6 |
| 2026-04-20 | WBD | 27.42 | 27.59 | 27.36 | 27.42 | 27.42 | 1.485e+7 |
| 2026-04-20 | WHR | 55.1 | 57.28 | 53.75 | 57.25 | 57.25 | 2.728e+6 |
| 2026-04-20 | WM | 223.56 | 225.61 | 223.16 | 224.18 | 224.18 | 1.582e+6 |
| 2026-04-20 | WMB | 71.4 | 72.15 | 70.77 | 70.91 | 70.91 | 4.692e+6 |
| 2026-04-20 | ORLY | 93.98 | 94.4 | 92.58 | 92.83 | 92.83 | 5.221e+6 |