Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
10101–10150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-09 | MCK | 869.01 | 879.1 | 868.03 | 873.43 | 873.43 | 593,241 |
| 2026-04-09 | EW | 81.32 | 81.32 | 79.06 | 79.15 | 79.15 | 5.469e+6 |
| 2026-04-09 | MUR | 39.15 | 39.33 | 36.75 | 37.48 | 37.48 | 4.220e+6 |
| 2026-04-09 | NFLX | 99.63 | 102.34 | 99.08 | 102.05 | 102.05 | 3.509e+7 |
| 2026-04-09 | PCAR | 123.8 | 126.91 | 123.34 | 126.66 | 126.66 | 2.332e+6 |
| 2026-04-09 | PG | 143.31 | 145.84 | 141.93 | 145.56 | 145.56 | 6.795e+6 |
| 2026-04-09 | PLD | 136.69 | 140.1 | 136.55 | 138.02 | 138.02 | 3.568e+6 |
| 2026-04-09 | PNW | 102.22 | 104 | 102.22 | 103.53 | 103.53 | 735,526 |
| 2026-04-09 | POM | 0.27 | 0.3552 | 0.27 | 0.3252 | 0.3252 | 542,100 |
| 2026-04-09 | POOL | 206.79 | 212.76 | 205.71 | 211.93 | 211.93 | 478,445 |
| 2026-04-09 | RCL | 274.39 | 280.32 | 270.44 | 275.89 | 275.89 | 2.077e+6 |
| 2026-04-09 | RJF | 146.79 | 148.85 | 146.23 | 148.14 | 148.14 | 1.158e+6 |
| 2026-04-09 | SBUX | 96.43 | 97.33 | 95.61 | 96.35 | 96.35 | 5.321e+6 |
| 2026-04-09 | MO | 66.06 | 67.74 | 65.8 | 67.46 | 67.46 | 6.938e+6 |
| 2026-04-09 | SPG | 193.74 | 199.63 | 193.5 | 198.97 | 198.97 | 1.227e+6 |
| 2026-04-09 | SWK | 70.93 | 73.9 | 70.81 | 73.43 | 73.43 | 2.160e+6 |
| 2026-04-09 | SWKS | 56.25 | 56.96 | 55.95 | 56.56 | 56.56 | 3.007e+6 |
| 2026-04-09 | TJX | 160.3 | 165.28 | 160.01 | 164.46 | 164.46 | 5.593e+6 |
| 2026-04-09 | UBER | 72.15 | 72.35 | 70.02 | 71.81 | 71.81 | 1.650e+7 |
| 2026-04-09 | UNM | 76.66 | 77.18 | 76.03 | 76.18 | 76.18 | 1.167e+6 |
| 2026-04-09 | XYZ | 62.67 | 62.93 | 59.65 | 62.69 | 62.69 | 5.932e+6 |
| 2026-04-09 | ACN | 190.75 | 190.75 | 182.38 | 186.03 | 186.03 | 6.065e+6 |
| 2026-04-09 | IQV | 171.15 | 171.31 | 165.42 | 168.98 | 168.98 | 1.913e+6 |
| 2026-04-09 | AMD | 233.01 | 237.1 | 230.91 | 236.64 | 236.64 | 2.713e+7 |
| 2026-04-09 | AMZN | 225.23 | 233.8 | 223.27 | 233.65 | 233.65 | 6.596e+7 |
| 2026-04-09 | APD | 295 | 301.25 | 293.72 | 297.74 | 297.74 | 1.047e+6 |
| 2026-04-09 | AXON | 386.51 | 387.09 | 347.28 | 351.33 | 351.33 | 2.118e+6 |
| 2026-04-09 | BKNG | 180.03 | 180.98 | 173.82 | 176.6 | 176.6 | 7.233e+6 |
| 2026-04-09 | BSX | 62.15 | 62.36 | 60.59 | 61.28 | 61.28 | 1.270e+7 |
| 2026-04-09 | AMCR | 41.67 | 42.2 | 41.41 | 41.76 | 41.76 | 3.854e+6 |
| 2026-04-09 | CME | 302.96 | 303.68 | 297.64 | 298.93 | 298.93 | 4.032e+6 |
| 2026-04-09 | CMS | 78.02 | 80.36 | 78.02 | 79.94 | 79.94 | 3.821e+6 |
| 2026-04-09 | COTY | 2.08 | 2.12 | 2.05 | 2.09 | 2.09 | 5.944e+6 |
| 2026-04-09 | CSCO | 83.85 | 84.77 | 82.15 | 83.17 | 83.17 | 1.761e+7 |
| 2026-04-09 | CSX | 42.15 | 43.01 | 42.1 | 42.49 | 42.49 | 1.239e+7 |
| 2026-04-09 | EBAY | 97.12 | 97.25 | 94.3 | 95.58 | 95.58 | 4.007e+6 |
| 2026-04-09 | EL | 70.49 | 74.63 | 69.6 | 73.29 | 73.29 | 3.494e+6 |
| 2026-04-09 | ENPH | 32.28 | 32.63 | 30.87 | 31.26 | 31.26 | 6.563e+6 |
| 2026-04-09 | CI | 275.93 | 279.36 | 275.79 | 278.45 | 278.45 | 908,052 |
| 2026-04-09 | FLS | 82.64 | 84.88 | 82.16 | 84.45 | 84.45 | 2.286e+6 |
| 2026-04-09 | HON | 229.42 | 235.07 | 227.48 | 234.77 | 234.77 | 3.192e+6 |
| 2026-04-09 | ILMN | 126.03 | 126.93 | 122.7 | 123.67 | 123.67 | 2.307e+6 |
| 2026-04-09 | INVH | 25.71 | 26.13 | 25.67 | 26 | 26 | 6.978e+6 |
| 2026-04-09 | LOW | 239.85 | 247.8 | 237.05 | 246.63 | 246.63 | 2.283e+6 |
| 2026-04-09 | IRM | 107 | 109.64 | 106.83 | 108.69 | 108.69 | 1.186e+6 |
| 2026-04-09 | KDP | 25.6 | 26.55 | 25.6 | 26.42 | 26.42 | 9.152e+6 |
| 2026-04-09 | KHC | 22.79 | 23.36 | 22.71 | 23.27 | 23.27 | 1.140e+7 |
| 2026-04-09 | KMI | 32.57 | 33.46 | 32.46 | 32.67 | 32.67 | 1.147e+7 |
| 2026-04-09 | LNT | 72.45 | 73.84 | 72.39 | 73.17 | 73.17 | 1.731e+6 |
| 2026-04-09 | SOLS | 83.26 | 83.96 | 81.6 | 82.81 | 82.81 | 1.779e+6 |