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 | CASY | 759.71 | 769.8 | 752.22 | 767.92 | 767.92 | 331,656 |
| 2026-04-20 | TXT | 91.21 | 92.02 | 91.16 | 91.5 | 91.5 | 599,705 |
| 2026-04-20 | F | 12.65 | 12.76 | 12.59 | 12.71 | 12.71 | 2.603e+7 |
| 2026-04-20 | MCO | 452.6 | 459.93 | 451.59 | 458.82 | 458.82 | 1.209e+6 |
| 2026-04-20 | UAL | 99.98 | 102.27 | 98.44 | 98.91 | 98.91 | 6.382e+6 |
| 2026-04-20 | MKTX | 167.4 | 168.36 | 162.26 | 164.05 | 164.05 | 548,344 |
| 2026-04-20 | MLM | 619.02 | 629.47 | 617.95 | 627.35 | 627.35 | 311,500 |
| 2026-04-20 | MO | 64.66 | 65.17 | 64.21 | 64.61 | 64.61 | 5.967e+6 |
| 2026-04-20 | MRK | 119.15 | 119.36 | 116.75 | 117.1 | 117.1 | 7.392e+6 |
| 2026-04-20 | MRSH | 175.95 | 176.59 | 172.87 | 174.59 | 174.59 | 5.033e+6 |
| 2026-04-20 | MSI | 444.44 | 450 | 444.44 | 446.92 | 446.92 | 841,200 |
| 2026-04-20 | NDSN | 281.59 | 283.64 | 277.37 | 283.08 | 283.08 | 230,908 |
| 2026-04-20 | NUE | 195.05 | 203.05 | 195.01 | 202.26 | 202.26 | 1.371e+6 |
| 2026-04-20 | CVS | 76.33 | 76.63 | 75.62 | 75.91 | 75.91 | 7.440e+6 |
| 2026-04-20 | O | 64.73 | 65.07 | 64.53 | 64.64 | 64.64 | 4.092e+6 |
| 2026-04-20 | MET | 77.21 | 77.81 | 76.65 | 77.11 | 77.11 | 2.401e+6 |
| 2026-04-20 | ON | 82.67 | 85.59 | 81.64 | 85.56 | 85.56 | 9.539e+6 |
| 2026-04-20 | ORLY | 93.98 | 94.4 | 92.58 | 92.83 | 92.83 | 5.221e+6 |
| 2026-04-20 | PAYX | 90.79 | 92.16 | 90.43 | 91.91 | 91.91 | 3.596e+6 |
| 2026-04-20 | PENN | 15.61 | 15.96 | 15.32 | 15.84 | 15.84 | 3.741e+6 |
| 2026-04-20 | PGR | 202.82 | 206.21 | 201.95 | 203.78 | 203.78 | 2.541e+6 |
| 2026-04-20 | PKG | 213.33 | 215.3 | 211.77 | 213.41 | 213.41 | 898,000 |
| 2026-04-20 | PLD | 144.7 | 145.2 | 143.34 | 145.03 | 145.03 | 2.859e+6 |
| 2026-04-20 | PODD | 201.63 | 204.95 | 199.78 | 200.87 | 200.87 | 587,045 |
| 2026-04-20 | PPL | 39 | 39.27 | 38.69 | 38.73 | 38.73 | 5.643e+6 |
| 2026-04-20 | RCL | 279.2 | 282.59 | 274.5 | 282.27 | 282.27 | 2.382e+6 |
| 2026-04-20 | ROST | 228 | 230.44 | 227.5 | 228.25 | 228.25 | 1.809e+6 |
| 2026-04-20 | RRC | 41.45 | 41.89 | 40.97 | 41.14 | 41.14 | 4.084e+6 |
| 2026-04-20 | SLB | 52.39 | 53.16 | 51.26 | 52.2 | 52.2 | 1.535e+7 |
| 2026-04-20 | SPG | 205.33 | 208.2 | 205.09 | 207.56 | 207.56 | 992,984 |
| 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 | TDY | 635.26 | 646.36 | 635 | 645.73 | 645.73 | 400,609 |
| 2026-04-20 | TER | 382.57 | 384.83 | 372.86 | 375.07 | 375.07 | 1.819e+6 |
| 2026-04-20 | TMO | 522.83 | 528.82 | 521.14 | 526.02 | 526.02 | 1.438e+6 |
| 2026-04-20 | TPR | 155.18 | 156.4 | 152.69 | 153.61 | 153.61 | 1.664e+6 |
| 2026-04-20 | TRGP | 232.68 | 234.54 | 229.24 | 230.35 | 230.35 | 1.412e+6 |
| 2026-04-20 | TT | 475.31 | 479.15 | 472.97 | 477.24 | 477.24 | 745,216 |
| 2026-04-20 | OGN | 9.67 | 9.82 | 9.2 | 9.25 | 9.25 | 7.250e+6 |
| 2026-04-20 | WST | 271.69 | 279.99 | 271.56 | 277.79 | 277.79 | 1.008e+6 |
| 2026-04-20 | ULTA | 559 | 573.77 | 553.36 | 572.24 | 572.24 | 711,196 |
| 2026-04-20 | URBN | 73.58 | 76.86 | 72.67 | 76.13 | 76.13 | 1.869e+6 |
| 2026-04-20 | VLO | 223.46 | 227.53 | 222.17 | 225.21 | 225.21 | 3.302e+6 |
| 2026-04-20 | VRTX | 444.01 | 444.01 | 437.67 | 439.18 | 439.18 | 789,463 |
| 2026-04-20 | VST | 163.05 | 164.05 | 158.32 | 159.6 | 159.6 | 2.924e+6 |
| 2026-04-20 | WEC | 115.01 | 115.69 | 113.78 | 114.16 | 114.16 | 1.357e+6 |
| 2026-04-20 | WELL | 209.88 | 210.31 | 207.42 | 208.74 | 208.74 | 2.124e+6 |
| 2026-04-20 | WM | 223.56 | 225.61 | 223.16 | 224.18 | 224.18 | 1.582e+6 |
| 2026-04-20 | WSM | 197.65 | 202.38 | 195.81 | 202.02 | 202.02 | 832,804 |
| 2026-04-20 | NXPI | 215.01 | 221.4 | 213.6 | 221.34 | 221.34 | 2.568e+6 |