Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
5701–5750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-20 | ALL | 216.14 | 218.57 | 214.46 | 215.15 | 215.15 | 1.282e+6 |
| 2026-04-20 | VEEV | 167.24 | 171.69 | 167 | 168.84 | 168.84 | 1.607e+6 |
| 2026-04-20 | KR | 68.19 | 68.48 | 67.21 | 67.53 | 67.53 | 3.892e+6 |
| 2026-04-20 | MAT | 15.06 | 15.13 | 14.87 | 14.91 | 14.91 | 3.503e+6 |
| 2026-04-20 | VNT | 37.11 | 37.57 | 37.11 | 37.35 | 37.35 | 566,600 |
| 2026-04-20 | NCLH | 20.28 | 20.48 | 19.61 | 20.26 | 20.26 | 2.885e+7 |
| 2026-04-20 | NKTR | 97.48 | 109 | 95.4 | 100.35 | 100.35 | 4.852e+6 |
| 2026-04-20 | NXPI | 215.01 | 221.4 | 213.6 | 221.34 | 221.34 | 2.568e+6 |
| 2026-04-20 | OI | 10.85 | 11.08 | 10.76 | 10.94 | 10.94 | 1.584e+6 |
| 2026-04-20 | ORLY | 93.98 | 94.4 | 92.58 | 92.83 | 92.83 | 5.221e+6 |
| 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 | PGR | 202.82 | 206.21 | 201.95 | 203.78 | 203.78 | 2.541e+6 |
| 2026-04-20 | HON | 232.05 | 232.33 | 227.69 | 228.48 | 228.48 | 3.218e+6 |
| 2026-04-20 | POOL | 224.33 | 230.95 | 222.84 | 230.37 | 230.37 | 485,132 |
| 2026-04-20 | NBR | 79.78 | 80.66 | 77.66 | 79.23 | 79.23 | 292,800 |
| 2026-04-20 | REG | 80.93 | 81.66 | 80.68 | 81.12 | 81.12 | 1.303e+6 |
| 2026-04-20 | RHI | 26.98 | 27.75 | 26.75 | 27.41 | 27.41 | 2.177e+6 |
| 2026-04-20 | RL | 385.87 | 391.12 | 382.5 | 389.52 | 389.52 | 500,200 |
| 2026-04-20 | RTX | 196.98 | 197.57 | 193.99 | 194.98 | 194.98 | 4.988e+6 |
| 2026-04-20 | RVTY | 92.8 | 93.97 | 92.44 | 93.03 | 93.03 | 984,100 |
| 2026-04-20 | SBUX | 98.42 | 99.15 | 97.72 | 98.37 | 98.37 | 6.582e+6 |
| 2026-04-20 | SHW | 342.87 | 344.09 | 339.18 | 343.04 | 343.04 | 1.314e+6 |
| 2026-04-20 | SLG | 42.97 | 44.11 | 42.55 | 44.08 | 44.08 | 1.802e+6 |
| 2026-04-20 | SOLV | 70.09 | 71.23 | 69.82 | 70.04 | 70.04 | 980,122 |
| 2026-04-20 | SPLS | 51.23 | 51.23 | 51.12 | 51.14 | 51.14 | 7,606 |
| 2026-04-20 | STLD | 200.97 | 211.75 | 199.91 | 209.35 | 209.35 | 2.213e+6 |
| 2026-04-20 | TECH | 58.99 | 60.78 | 58.5 | 60.47 | 60.47 | 2.013e+6 |
| 2026-04-20 | TFX | 129.78 | 133.26 | 128.94 | 131.61 | 131.61 | 1.005e+6 |
| 2026-04-20 | THC | 196 | 197.01 | 190.6 | 191.26 | 191.26 | 1.345e+6 |
| 2026-04-20 | TMO | 522.83 | 528.82 | 521.14 | 526.02 | 526.02 | 1.438e+6 |
| 2026-04-20 | TT | 475.31 | 479.15 | 472.97 | 477.24 | 477.24 | 745,216 |
| 2026-04-20 | TTD | 22.27 | 24.32 | 22.25 | 24.05 | 24.05 | 2.101e+7 |
| 2026-04-20 | UAL | 99.98 | 102.27 | 98.44 | 98.91 | 98.91 | 6.382e+6 |
| 2026-04-20 | UBER | 76.67 | 77.71 | 75.7 | 77.49 | 77.49 | 1.151e+7 |
| 2026-04-20 | UHS | 181.98 | 183.29 | 179.34 | 179.72 | 179.72 | 686,163 |
| 2026-04-20 | UNM | 78.94 | 79.71 | 78.66 | 78.76 | 78.76 | 1.127e+6 |
| 2026-04-20 | USB | 56.47 | 57.5 | 56.47 | 57 | 57 | 8.288e+6 |
| 2026-04-20 | QCOM | 136.41 | 138.5 | 136.08 | 137.52 | 137.52 | 7.954e+6 |
| 2026-04-20 | XRAY | 12.41 | 12.97 | 12.41 | 12.79 | 12.79 | 4.962e+6 |
| 2026-04-20 | VRSK | 178.61 | 181.48 | 178.31 | 179.75 | 179.75 | 2.004e+6 |
| 2026-04-20 | VST | 163.05 | 164.05 | 158.32 | 159.6 | 159.6 | 2.924e+6 |
| 2026-04-20 | WAB | 263.03 | 265.33 | 261.68 | 263.94 | 263.94 | 834,100 |
| 2026-04-20 | WDAY | 124.01 | 128.02 | 124.01 | 127.94 | 127.94 | 6.524e+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 | WSM | 197.65 | 202.38 | 195.81 | 202.02 | 202.02 | 832,804 |
| 2026-04-20 | WST | 271.69 | 279.99 | 271.56 | 277.79 | 277.79 | 1.008e+6 |
| 2026-04-20 | WYNN | 108.44 | 109.07 | 106.16 | 108.5 | 108.5 | 1.257e+6 |
| 2026-04-20 | POM | 0.38 | 0.4095 | 0.38 | 0.4095 | 0.4095 | 938,420 |