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 | AEE | 112.55 | 113.12 | 110.84 | 111.27 | 111.27 | 1.712e+6 |
| 2026-04-20 | TT | 475.31 | 479.15 | 472.97 | 477.24 | 477.24 | 745,216 |
| 2026-04-20 | BG | 119.5 | 121.75 | 118.96 | 121.73 | 121.73 | 1.169e+6 |
| 2026-04-20 | CTAS | 177.98 | 179.76 | 177.19 | 178.21 | 178.21 | 1.681e+6 |
| 2026-04-20 | EMR | 144.87 | 146.48 | 144.4 | 146.18 | 146.18 | 2.223e+6 |
| 2026-04-20 | FBIN | 39.19 | 41.14 | 38.99 | 41.08 | 41.08 | 1.915e+6 |
| 2026-04-20 | MAT | 15.06 | 15.13 | 14.87 | 14.91 | 14.91 | 3.503e+6 |
| 2026-04-20 | UNP | 251.39 | 253.58 | 248.82 | 252.18 | 252.18 | 2.637e+6 |
| 2026-04-20 | MCK | 864.99 | 873.03 | 853.43 | 859.04 | 859.04 | 582,299 |
| 2026-04-20 | MKTX | 167.4 | 168.36 | 162.26 | 164.05 | 164.05 | 548,344 |
| 2026-04-20 | MRNA | 53.69 | 55.73 | 53.02 | 54.59 | 54.59 | 5.609e+6 |
| 2026-04-20 | MTB | 218.04 | 221.55 | 217.11 | 219.68 | 219.68 | 999,400 |
| 2026-04-20 | MTCH | 35.42 | 36.15 | 35.35 | 36.11 | 36.11 | 3.270e+6 |
| 2026-04-20 | AN | 207.39 | 210.44 | 207.32 | 209.53 | 209.53 | 278,811 |
| 2026-04-20 | NBR | 79.78 | 80.66 | 77.66 | 79.23 | 79.23 | 292,800 |
| 2026-04-20 | NDSN | 281.59 | 283.64 | 277.37 | 283.08 | 283.08 | 230,908 |
| 2026-04-20 | NOC | 667 | 673.34 | 653.36 | 656.98 | 656.98 | 787,928 |
| 2026-04-20 | MCHP | 78.61 | 80.31 | 78.03 | 79.99 | 79.99 | 9.661e+6 |
| 2026-04-20 | NVDA | 199.98 | 202.17 | 197.84 | 202.06 | 202.06 | 1.194e+8 |
| 2026-04-20 | O | 64.73 | 65.07 | 64.53 | 64.64 | 64.64 | 4.092e+6 |
| 2026-04-20 | OGN | 9.67 | 9.82 | 9.2 | 9.25 | 9.25 | 7.250e+6 |
| 2026-04-20 | OXY | 54.12 | 54.96 | 53.87 | 54.48 | 54.48 | 1.150e+7 |
| 2026-04-20 | PEG | 81.53 | 81.97 | 80.4 | 80.74 | 80.74 | 1.718e+6 |
| 2026-04-20 | POOL | 224.33 | 230.95 | 222.84 | 230.37 | 230.37 | 485,132 |
| 2026-04-20 | PPG | 113.43 | 114.51 | 113.3 | 113.99 | 113.99 | 1.413e+6 |
| 2026-04-20 | PPL | 39 | 39.27 | 38.69 | 38.73 | 38.73 | 5.643e+6 |
| 2026-04-20 | R | 225.22 | 230.67 | 222.57 | 229.16 | 229.16 | 256,000 |
| 2026-04-20 | ROP | 360.7 | 365 | 358.39 | 359.87 | 359.87 | 990,200 |
| 2026-04-20 | RTX | 196.98 | 197.57 | 193.99 | 194.98 | 194.98 | 4.988e+6 |
| 2026-04-20 | SEDG | 37.52 | 39.91 | 36.07 | 39.82 | 39.82 | 2.828e+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 | STZ | 161.04 | 162.73 | 158.38 | 158.76 | 158.76 | 1.804e+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 | T | 26.52 | 26.68 | 26.17 | 26.18 | 26.18 | 3.051e+7 |
| 2026-04-20 | TROW | 96.65 | 98.24 | 96.53 | 98.1 | 98.1 | 1.621e+6 |
| 2026-04-20 | TSN | 64.46 | 65.06 | 63.31 | 63.67 | 63.67 | 3.097e+6 |
| 2026-04-20 | NTAP | 104.72 | 107.08 | 104.72 | 106.79 | 106.79 | 2.155e+6 |
| 2026-04-20 | UAL | 99.98 | 102.27 | 98.44 | 98.91 | 98.91 | 6.382e+6 |
| 2026-04-20 | ZBRA | 233.4 | 238.03 | 233.3 | 237.3 | 237.3 | 703,100 |
| 2026-04-20 | VTR | 85.05 | 85.61 | 84.22 | 84.65 | 84.65 | 2.984e+6 |
| 2026-04-20 | VZ | 46.59 | 46.97 | 46.26 | 46.44 | 46.44 | 1.661e+7 |
| 2026-04-20 | WDAY | 124.01 | 128.02 | 124.01 | 127.94 | 127.94 | 6.524e+6 |
| 2026-04-20 | WM | 223.56 | 225.61 | 223.16 | 224.18 | 224.18 | 1.582e+6 |
| 2026-04-20 | WU | 9.43 | 9.55 | 9.43 | 9.52 | 9.52 | 8.351e+6 |
| 2026-04-20 | WY | 25.04 | 25.58 | 24.88 | 25.44 | 25.44 | 4.929e+6 |
| 2026-04-20 | XRAY | 12.41 | 12.97 | 12.41 | 12.79 | 12.79 | 4.962e+6 |
| 2026-04-20 | XRX | 1.72 | 1.88 | 1.69 | 1.85 | 1.85 | 5.449e+6 |
| 2026-04-20 | NAVI | 8.73 | 9.09 | 8.73 | 9.01 | 9.01 | 1.186e+6 |