Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
10001–10050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-09 | MAT | 14.38 | 14.74 | 14.18 | 14.64 | 14.64 | 4.021e+6 |
| 2026-04-09 | VICI | 27.63 | 28.29 | 27.61 | 28.06 | 28.06 | 8.346e+6 |
| 2026-04-09 | MCHP | 70.15 | 71.2 | 69.19 | 70.87 | 70.87 | 8.478e+6 |
| 2026-04-09 | MCK | 869.01 | 879.1 | 868.03 | 873.43 | 873.43 | 593,241 |
| 2026-04-09 | MDLZ | 58.18 | 59.23 | 58.08 | 59.09 | 59.09 | 7.349e+6 |
| 2026-04-09 | MKC | 49.86 | 51.17 | 49.22 | 50.99 | 50.99 | 5.977e+6 |
| 2026-04-09 | MNST | 74.61 | 76.93 | 74.49 | 76.19 | 76.19 | 3.804e+6 |
| 2026-04-09 | MO | 66.06 | 67.74 | 65.8 | 67.46 | 67.46 | 6.938e+6 |
| 2026-04-09 | MOH | 147.18 | 149.04 | 143.6 | 145.05 | 145.05 | 697,842 |
| 2026-04-09 | MSCI | 550.55 | 555.08 | 539.68 | 543.91 | 543.91 | 513,324 |
| 2026-04-09 | MSI | 445.81 | 446.45 | 438.25 | 442.5 | 442.5 | 758,719 |
| 2026-04-09 | NDAQ | 88.07 | 88.07 | 84.1 | 84.21 | 84.21 | 3.998e+6 |
| 2026-04-09 | MBC | 8.18 | 8.75 | 8.18 | 8.62 | 8.62 | 3.570e+6 |
| 2026-04-09 | TTD | 20.21 | 20.69 | 19.74 | 20.61 | 20.61 | 1.966e+7 |
| 2026-04-09 | NVR | 6,703.77 | 6,891.89 | 6,703.77 | 6,798.75 | 6,798.75 | 24,043 |
| 2026-04-09 | PEP | 153.7 | 158.01 | 153.25 | 157.49 | 157.49 | 4.340e+6 |
| 2026-04-09 | PKG | 209.12 | 210.85 | 205.62 | 208.12 | 208.12 | 830,246 |
| 2026-04-09 | PM | 159.36 | 162.31 | 159.17 | 161.25 | 161.25 | 3.334e+6 |
| 2026-04-09 | POM | 0.27 | 0.3552 | 0.27 | 0.3252 | 0.3252 | 542,100 |
| 2026-04-09 | PSKY | 10.78 | 10.96 | 10.43 | 10.85 | 10.85 | 1.385e+7 |
| 2026-04-09 | PTC | 143.41 | 143.66 | 138.93 | 139.19 | 139.19 | 1.459e+6 |
| 2026-04-09 | PYPL | 45.81 | 46.08 | 44.91 | 45.98 | 45.98 | 1.272e+7 |
| 2026-04-09 | QCOM | 127.26 | 128.59 | 126.8 | 127.75 | 127.75 | 9.353e+6 |
| 2026-04-09 | QRVO | 79.37 | 80.17 | 79.11 | 79.83 | 79.83 | 1.167e+6 |
| 2026-04-09 | RJF | 146.79 | 148.85 | 146.23 | 148.14 | 148.14 | 1.158e+6 |
| 2026-04-09 | RVTY | 89.51 | 90.84 | 87.17 | 90.39 | 90.39 | 1.096e+6 |
| 2026-04-09 | SEDG | 43.49 | 46.2 | 41.26 | 41.84 | 41.84 | 3.937e+6 |
| 2026-04-09 | SPGI | 433.16 | 435.29 | 416.43 | 424.32 | 424.32 | 2.095e+6 |
| 2026-04-09 | STE | 222.74 | 224.47 | 221 | 223.75 | 223.75 | 517,100 |
| 2026-04-09 | STX | 504 | 508.71 | 493.2 | 500.77 | 500.77 | 3.092e+6 |
| 2026-04-09 | SYF | 71.18 | 72.31 | 71.08 | 72.2 | 72.2 | 3.082e+6 |
| 2026-04-09 | TDC | 25.5 | 25.53 | 24.77 | 25.12 | 25.12 | 1.566e+6 |
| 2026-04-09 | TEL | 223.37 | 228.48 | 221.79 | 227.75 | 227.75 | 1.924e+6 |
| 2026-04-09 | TPL | 446.99 | 446.99 | 370.41 | 377.97 | 377.97 | 1.634e+6 |
| 2026-04-09 | TRGP | 243.51 | 249.47 | 241.8 | 243.53 | 243.53 | 1.304e+6 |
| 2026-04-09 | TT | 448.84 | 461.28 | 448.42 | 460.11 | 460.11 | 1.161e+6 |
| 2026-04-09 | ZBH | 92.63 | 93.77 | 91.4 | 93.03 | 93.03 | 1.712e+6 |
| 2026-04-09 | UPS | 98.33 | 100.17 | 98.06 | 99.95 | 99.95 | 4.362e+6 |
| 2026-04-09 | JPM | 306.95 | 311.26 | 306.11 | 310.33 | 310.33 | 6.587e+6 |
| 2026-04-09 | VLO | 238.96 | 244.4 | 232.02 | 233.99 | 233.99 | 3.905e+6 |
| 2026-04-09 | VRSK | 173.87 | 174.58 | 167.48 | 169.41 | 169.41 | 3.589e+6 |
| 2026-04-09 | VTR | 84 | 86.3 | 83.9 | 84.95 | 84.95 | 2.507e+6 |
| 2026-04-09 | WDC | 343.88 | 345.1 | 329.5 | 337.88 | 337.88 | 6.392e+6 |
| 2026-04-09 | WM | 231.78 | 234.4 | 230.87 | 233.1 | 233.1 | 1.606e+6 |
| 2026-04-09 | WMB | 72.85 | 74.75 | 71.95 | 72.82 | 72.82 | 5.189e+6 |
| 2026-04-09 | XYZ | 62.67 | 62.93 | 59.65 | 62.69 | 62.69 | 5.932e+6 |
| 2026-04-09 | NDSN | 273.72 | 279.63 | 270.94 | 276.25 | 276.25 | 428,559 |
| 2026-04-09 | BXP | 52.06 | 53.1 | 50.9 | 52.48 | 52.48 | 1.921e+6 |
| 2026-04-09 | GNW | 8.72 | 8.83 | 8.7 | 8.73 | 8.73 | 3.253e+6 |
| 2026-04-09 | NEM | 117.97 | 119.99 | 117.57 | 119.01 | 119.01 | 6.872e+6 |