Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
10401–10450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-08 | MKTX | 172.53 | 177.1 | 170.81 | 175.88 | 175.88 | 469,944 |
| 2026-04-08 | TXN | 205.6 | 208.8 | 205.11 | 207.84 | 207.84 | 7.455e+6 |
| 2026-04-08 | MPC | 231.43 | 232.67 | 227.19 | 231.1 | 231.1 | 2.924e+6 |
| 2026-04-08 | MS | 175.96 | 180.29 | 173.56 | 175.08 | 175.08 | 7.663e+6 |
| 2026-04-08 | MU | 415.13 | 416 | 398.88 | 406.73 | 406.73 | 4.922e+7 |
| 2026-04-08 | NBR | 80.71 | 84.26 | 77.41 | 83.67 | 83.67 | 382,307 |
| 2026-04-08 | NE | 49.08 | 50.41 | 48.02 | 50.32 | 50.32 | 1.498e+6 |
| 2026-04-08 | NEM | 121.37 | 122 | 116.51 | 118.15 | 118.15 | 8.550e+6 |
| 2026-04-08 | NSC | 291.14 | 294.32 | 290.59 | 292.83 | 292.83 | 1.899e+6 |
| 2026-04-08 | NTAP | 99.39 | 100.61 | 98.34 | 99.47 | 99.47 | 2.258e+6 |
| 2026-04-08 | NTRS | 148.89 | 151.92 | 148.89 | 151.74 | 151.74 | 1.212e+6 |
| 2026-04-08 | NWL | 3.73 | 3.87 | 3.7 | 3.82 | 3.82 | 7.018e+6 |
| 2026-04-08 | OI | 10.82 | 11.01 | 10.64 | 10.72 | 10.72 | 1.308e+6 |
| 2026-04-08 | MNST | 74.51 | 75.64 | 74.07 | 75.14 | 75.14 | 5.481e+6 |
| 2026-04-08 | PCAR | 119.93 | 124.05 | 119.93 | 123.81 | 123.81 | 3.011e+6 |
| 2026-04-08 | PCG | 17.71 | 18.41 | 17.61 | 18.39 | 18.39 | 2.811e+7 |
| 2026-04-08 | PEP | 151.88 | 154.82 | 151.75 | 154.8 | 154.8 | 6.879e+6 |
| 2026-04-08 | PG | 142.08 | 144.03 | 140.81 | 143.82 | 143.82 | 1.085e+7 |
| 2026-04-08 | PWR | 573.27 | 582.24 | 567.13 | 576.24 | 576.24 | 1.014e+6 |
| 2026-04-08 | Q | 126.5 | 131.91 | 124.62 | 129.34 | 129.34 | 2.252e+6 |
| 2026-04-08 | R | 214.14 | 220.36 | 213.77 | 219.4 | 219.4 | 350,563 |
| 2026-04-08 | RHI | 23.85 | 24.4 | 23.36 | 23.48 | 23.48 | 2.370e+6 |
| 2026-04-08 | RL | 368 | 376.88 | 366.94 | 375.4 | 375.4 | 687,176 |
| 2026-04-08 | RMD | 230.62 | 234.22 | 229.14 | 230.02 | 230.02 | 1.117e+6 |
| 2026-04-08 | RRC | 41.88 | 43.39 | 41.23 | 43.33 | 43.33 | 4.880e+6 |
| 2026-04-08 | SBUX | 96.93 | 97.55 | 95.44 | 96.64 | 96.64 | 8.232e+6 |
| 2026-04-08 | SE | 89 | 92.77 | 85.03 | 85.31 | 85.31 | 5.444e+6 |
| 2026-04-08 | SLG | 38.41 | 39.49 | 38.11 | 38.61 | 38.61 | 1.365e+6 |
| 2026-04-08 | SNA | 373.02 | 378.55 | 373.02 | 378.04 | 378.04 | 315,322 |
| 2026-04-08 | SNDK | 784 | 807.99 | 758.19 | 780.9 | 780.9 | 1.690e+7 |
| 2026-04-08 | SNPS | 411.75 | 415.16 | 405.5 | 410.16 | 410.16 | 1.618e+6 |
| 2026-04-08 | SOLV | 64.37 | 65.42 | 63.15 | 65.25 | 65.25 | 1.500e+6 |
| 2026-04-08 | SW | 41.42 | 42.02 | 41.37 | 41.8 | 41.8 | 4.891e+6 |
| 2026-04-08 | SYY | 73.82 | 75.33 | 73.82 | 75.15 | 75.15 | 5.962e+6 |
| 2026-04-08 | TDY | 653.55 | 660.98 | 650.43 | 660.31 | 660.31 | 262,621 |
| 2026-04-08 | TECH | 55.72 | 56.8 | 53.77 | 55.11 | 55.11 | 2.011e+6 |
| 2026-04-08 | TPL | 436.35 | 458.37 | 432.07 | 448.28 | 448.28 | 504,950 |
| 2026-04-08 | TTD | 21.52 | 21.73 | 20.11 | 20.25 | 20.25 | 2.129e+7 |
| 2026-04-08 | ZBRA | 223.61 | 226.69 | 220.32 | 221.14 | 221.14 | 788,950 |
| 2026-04-08 | UNH | 312 | 312.97 | 304.83 | 305.98 | 305.98 | 9.645e+6 |
| 2026-04-08 | URBN | 67.5 | 68.84 | 67.2 | 68.22 | 68.22 | 1.522e+6 |
| 2026-04-08 | VLTO | 89.7 | 90.66 | 89.46 | 90.47 | 90.47 | 1.875e+6 |
| 2026-04-08 | VNT | 37.15 | 37.56 | 36.78 | 36.88 | 36.88 | 957,200 |
| 2026-04-08 | VZ | 47.17 | 47.45 | 46.42 | 47.33 | 47.33 | 3.414e+7 |
| 2026-04-08 | WAT | 315.43 | 322.98 | 311.62 | 318.53 | 318.53 | 1.006e+6 |
| 2026-04-08 | WTW | 286.99 | 292 | 284.85 | 290.82 | 290.82 | 574,200 |
| 2026-04-08 | WYNN | 105.06 | 107.66 | 104.25 | 104.96 | 104.96 | 2.548e+6 |
| 2026-04-08 | XEL | 80.06 | 81.5 | 79.61 | 81.46 | 81.46 | 4.283e+6 |
| 2026-04-08 | YUM | 158 | 161.14 | 157.79 | 160.43 | 160.43 | 1.214e+6 |
| 2026-04-08 | PBI | 11.34 | 11.37 | 10.91 | 10.96 | 10.96 | 2.706e+6 |