Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
5801–5850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-20 | MBC | 8.91 | 9.24 | 8.87 | 9.23 | 9.23 | 1.921e+6 |
| 2026-04-20 | EPAM | 131.86 | 133.61 | 130.32 | 131.9 | 131.9 | 962,065 |
| 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 | MTB | 218.04 | 221.55 | 217.11 | 219.68 | 219.68 | 999,400 |
| 2026-04-20 | NEE | 92.08 | 93.08 | 91.57 | 92.01 | 92.01 | 7.735e+6 |
| 2026-04-20 | NEM | 114.69 | 115.14 | 113.23 | 114.84 | 114.84 | 6.391e+6 |
| 2026-04-20 | MRNA | 53.69 | 55.73 | 53.02 | 54.59 | 54.59 | 5.609e+6 |
| 2026-04-20 | OMC | 78.25 | 79.11 | 78.07 | 78.5 | 78.5 | 3.326e+6 |
| 2026-04-20 | ON | 82.67 | 85.59 | 81.64 | 85.56 | 85.56 | 9.539e+6 |
| 2026-04-20 | PAYC | 126.85 | 133.76 | 126.85 | 132.98 | 132.98 | 1.177e+6 |
| 2026-04-20 | ROP | 360.7 | 365 | 358.39 | 359.87 | 359.87 | 990,200 |
| 2026-04-20 | SHW | 342.87 | 344.09 | 339.18 | 343.04 | 343.04 | 1.314e+6 |
| 2026-04-20 | VTRS | 14.48 | 15.11 | 14.45 | 14.76 | 14.76 | 1.280e+7 |
| 2026-04-20 | STI | 7.15 | 7.4 | 5.84 | 5.93 | 5.93 | 192,327 |
| 2026-04-20 | T | 26.52 | 26.68 | 26.17 | 26.18 | 26.18 | 3.051e+7 |
| 2026-04-20 | TDC | 27 | 27.67 | 26.98 | 27.08 | 27.08 | 2.277e+6 |
| 2026-04-20 | TJX | 160.51 | 160.97 | 158.85 | 159.17 | 159.17 | 4.062e+6 |
| 2026-04-20 | TSN | 64.46 | 65.06 | 63.31 | 63.67 | 63.67 | 3.097e+6 |
| 2026-04-20 | URI | 794.85 | 817.85 | 794.85 | 810.6 | 810.6 | 407,032 |
| 2026-04-20 | USB | 56.47 | 57.5 | 56.47 | 57 | 57 | 8.288e+6 |
| 2026-04-20 | VICI | 28.91 | 29 | 28.57 | 28.78 | 28.78 | 6.483e+6 |
| 2026-04-20 | ZTS | 121.55 | 123.32 | 120.55 | 122.72 | 122.72 | 3.799e+6 |
| 2026-04-20 | VZ | 46.59 | 46.97 | 46.26 | 46.44 | 46.44 | 1.661e+7 |
| 2026-04-20 | WST | 271.69 | 279.99 | 271.56 | 277.79 | 277.79 | 1.008e+6 |
| 2026-04-20 | WU | 9.43 | 9.55 | 9.43 | 9.52 | 9.52 | 8.351e+6 |
| 2026-04-20 | XOM | 146.38 | 148.36 | 145.36 | 146.68 | 146.68 | 1.635e+7 |
| 2026-04-20 | NTAP | 104.72 | 107.08 | 104.72 | 106.79 | 106.79 | 2.155e+6 |
| 2026-04-20 | AAP | 57.57 | 57.79 | 56.41 | 57.27 | 57.27 | 1.223e+6 |
| 2026-04-20 | ADT | 7.2 | 7.36 | 7.2 | 7.28 | 7.28 | 7.452e+6 |
| 2026-04-20 | ALK | 44.79 | 45.25 | 43.38 | 43.54 | 43.54 | 6.147e+6 |
| 2026-04-20 | BBY | 65.7 | 67.41 | 64.89 | 66.94 | 66.94 | 2.573e+6 |
| 2026-04-20 | BIIB | 179.54 | 184.26 | 178.72 | 183.34 | 183.34 | 1.484e+6 |
| 2026-04-20 | CBOE | 300.91 | 307.28 | 299.91 | 304.4 | 304.4 | 1.252e+6 |
| 2026-04-20 | CMS | 77.2 | 77.7 | 76.31 | 76.45 | 76.45 | 1.953e+6 |
| 2026-04-20 | CRM | 182.5 | 189 | 182.12 | 186.27 | 186.27 | 1.438e+7 |
| 2026-04-20 | DRI | 200.33 | 202.77 | 199.12 | 201.85 | 201.85 | 938,800 |
| 2026-04-20 | DXC | 12.92 | 13.54 | 12.82 | 13.31 | 13.31 | 2.786e+6 |
| 2026-04-20 | LDOS | 155.73 | 157 | 153.83 | 154.82 | 154.82 | 609,684 |
| 2026-04-20 | ETN | 405.88 | 408.53 | 402.81 | 406.45 | 406.45 | 2.416e+6 |
| 2026-04-20 | GDDY | 84.98 | 87.76 | 84.98 | 87.61 | 87.61 | 1.421e+6 |
| 2026-04-20 | GPN | 71.98 | 73.37 | 71.94 | 72.83 | 72.83 | 1.689e+6 |
| 2026-04-20 | GS | 923.68 | 941.8 | 922.99 | 941.74 | 941.74 | 2.374e+6 |
| 2026-04-20 | HAL | 36.97 | 37.74 | 36.23 | 36.68 | 36.68 | 2.330e+7 |
| 2026-04-20 | IPGP | 124.62 | 126.93 | 123 | 125.88 | 125.88 | 349,020 |
| 2026-04-20 | J | 128.35 | 130.37 | 127.76 | 128.46 | 128.46 | 609,031 |
| 2026-04-20 | JBHT | 243.83 | 252.73 | 241.38 | 251.13 | 251.13 | 901,523 |
| 2026-04-20 | JEF | 47.35 | 47.92 | 46.88 | 47.21 | 47.21 | 1.794e+6 |
| 2026-04-20 | L | 111.35 | 112.61 | 110.88 | 111.07 | 111.07 | 520,157 |
| 2026-04-20 | SMCI | 28.07 | 28.88 | 27.71 | 28.81 | 28.81 | 2.259e+7 |