Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
5751–5800 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 | UNP | 251.39 | 253.58 | 248.82 | 252.18 | 252.18 | 2.637e+6 |
| 2026-04-20 | MDLZ | 57.28 | 57.62 | 56.82 | 57.31 | 57.31 | 5.552e+6 |
| 2026-04-20 | MGM | 38.4 | 39.41 | 37.88 | 39.4 | 39.4 | 3.440e+6 |
| 2026-04-20 | MNST | 76.5 | 77.44 | 76.2 | 77.23 | 77.23 | 5.148e+6 |
| 2026-04-20 | MPC | 213.3 | 215.38 | 212.48 | 213.31 | 213.31 | 1.417e+6 |
| 2026-04-20 | MS | 187.91 | 191.17 | 187.01 | 189.68 | 189.68 | 4.906e+6 |
| 2026-04-20 | MSI | 444.44 | 450 | 444.44 | 446.92 | 446.92 | 841,200 |
| 2026-04-20 | MTD | 1,334.66 | 1,339.98 | 1,318.99 | 1,324.66 | 1,324.66 | 115,500 |
| 2026-04-20 | NCLH | 20.28 | 20.48 | 19.61 | 20.26 | 20.26 | 2.885e+7 |
| 2026-04-20 | NFLX | 97.14 | 97.6 | 93.54 | 94.83 | 94.83 | 6.330e+7 |
| 2026-04-20 | MCK | 864.99 | 873.03 | 853.43 | 859.04 | 859.04 | 582,299 |
| 2026-04-20 | NWL | 4.27 | 4.39 | 4.18 | 4.37 | 4.37 | 7.683e+6 |
| 2026-04-20 | TRIP | 11.31 | 11.55 | 11.13 | 11.48 | 11.48 | 3.257e+6 |
| 2026-04-20 | OGN | 9.67 | 9.82 | 9.2 | 9.25 | 9.25 | 7.250e+6 |
| 2026-04-20 | OMC | 78.25 | 79.11 | 78.07 | 78.5 | 78.5 | 3.326e+6 |
| 2026-04-20 | PAYC | 126.85 | 133.76 | 126.85 | 132.98 | 132.98 | 1.177e+6 |
| 2026-04-20 | PH | 977.82 | 995.08 | 975.07 | 994.19 | 994.19 | 399,830 |
| 2026-04-20 | PRU | 101.27 | 102.68 | 101.26 | 102.6 | 102.6 | 1.479e+6 |
| 2026-04-20 | PSKY | 11.68 | 11.87 | 11.61 | 11.82 | 11.82 | 5.952e+6 |
| 2026-04-20 | QCOM | 136.41 | 138.5 | 136.08 | 137.52 | 137.52 | 7.954e+6 |
| 2026-04-20 | ROST | 228 | 230.44 | 227.5 | 228.25 | 228.25 | 1.809e+6 |
| 2026-04-20 | SIG | 93.91 | 96.19 | 92.33 | 95.32 | 95.32 | 939,110 |
| 2026-04-20 | SNDK | 930.97 | 951.47 | 900.37 | 913.02 | 913.02 | 1.130e+7 |
| 2026-04-20 | SOLS | 81.3 | 81.91 | 79.5 | 81.4 | 81.4 | 1.859e+6 |
| 2026-04-20 | SPLS | 51.23 | 51.23 | 51.12 | 51.14 | 51.14 | 7,606 |
| 2026-04-20 | STE | 223.25 | 226.47 | 221.99 | 226.41 | 226.41 | 460,606 |
| 2026-04-20 | STLD | 200.97 | 211.75 | 199.91 | 209.35 | 209.35 | 2.213e+6 |
| 2026-04-20 | SW | 42.12 | 42.5 | 41.8 | 42.22 | 42.22 | 4.086e+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 | TFX | 129.78 | 133.26 | 128.94 | 131.61 | 131.61 | 1.005e+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 | WM | 223.56 | 225.61 | 223.16 | 224.18 | 224.18 | 1.582e+6 |
| 2026-04-20 | TT | 475.31 | 479.15 | 472.97 | 477.24 | 477.24 | 745,216 |
| 2026-04-20 | TTWO | 212.14 | 216.95 | 210.78 | 216.85 | 216.85 | 1.384e+6 |
| 2026-04-20 | TYL | 342.12 | 349.17 | 341.42 | 345.93 | 345.93 | 229,300 |
| 2026-04-20 | HON | 232.05 | 232.33 | 227.69 | 228.48 | 228.48 | 3.218e+6 |
| 2026-04-20 | V | 315.74 | 316.89 | 311.7 | 313.29 | 313.29 | 5.507e+6 |
| 2026-04-20 | VTR | 85.05 | 85.61 | 84.22 | 84.65 | 84.65 | 2.984e+6 |
| 2026-04-20 | VTRS | 14.48 | 15.11 | 14.45 | 14.76 | 14.76 | 1.280e+7 |
| 2026-04-20 | WELL | 209.88 | 210.31 | 207.42 | 208.74 | 208.74 | 2.124e+6 |
| 2026-04-20 | NSC | 301.01 | 304.33 | 298.77 | 302.82 | 302.82 | 1.128e+6 |
| 2026-04-20 | BA | 222.23 | 225.37 | 220.35 | 225.08 | 225.08 | 5.015e+6 |
| 2026-04-20 | C | 131.36 | 132.81 | 131.03 | 132.42 | 132.42 | 1.015e+7 |
| 2026-04-20 | CLX | 102.38 | 102.43 | 99.83 | 100.9 | 100.9 | 2.842e+6 |
| 2026-04-20 | FBIN | 39.19 | 41.14 | 38.99 | 41.08 | 41.08 | 1.915e+6 |
| 2026-04-20 | GIS | 35.31 | 35.47 | 35 | 35.28 | 35.28 | 7.265e+6 |
| 2026-04-20 | NWSA | 25.97 | 26.12 | 25.84 | 25.97 | 25.97 | 2.490e+6 |