Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
10501–10550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-08 | MBC | 8.65 | 8.88 | 8.23 | 8.33 | 8.33 | 2.711e+6 |
| 2026-04-08 | VLO | 233.89 | 240.51 | 230.8 | 238.51 | 238.51 | 5.314e+6 |
| 2026-04-08 | MCHP | 71.66 | 72.14 | 69.38 | 70.38 | 70.38 | 1.356e+7 |
| 2026-04-08 | MDT | 87.87 | 88.84 | 86.91 | 88.65 | 88.65 | 1.272e+7 |
| 2026-04-08 | MRK | 119.6 | 123.63 | 117.94 | 123.18 | 123.18 | 9.257e+6 |
| 2026-04-08 | MSFT | 384.15 | 384.17 | 370.61 | 373.52 | 373.52 | 3.306e+7 |
| 2026-04-08 | NTRS | 148.89 | 151.92 | 148.89 | 151.74 | 151.74 | 1.212e+6 |
| 2026-04-08 | NWSA | 24.6 | 24.97 | 24.6 | 24.89 | 24.89 | 3.688e+6 |
| 2026-04-08 | PBI | 11.34 | 11.37 | 10.91 | 10.96 | 10.96 | 2.706e+6 |
| 2026-04-08 | PFE | 26.8 | 27.04 | 26.53 | 27.02 | 27.02 | 3.379e+7 |
| 2026-04-08 | PLD | 136.1 | 138.22 | 135.08 | 137.41 | 137.41 | 3.962e+6 |
| 2026-04-08 | PM | 156.77 | 161.19 | 155.14 | 160.94 | 160.94 | 5.306e+6 |
| 2026-04-08 | PNR | 90.16 | 91.68 | 89.41 | 90.25 | 90.25 | 1.571e+6 |
| 2026-04-08 | MCD | 307.16 | 308.25 | 303.1 | 307.01 | 307.01 | 4.155e+6 |
| 2026-04-08 | PSX | 165.5 | 167.63 | 161.99 | 166.79 | 166.79 | 3.782e+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 | RCL | 294.34 | 304.4 | 277.75 | 279.26 | 279.26 | 3.974e+6 |
| 2026-04-08 | RHI | 23.85 | 24.4 | 23.36 | 23.48 | 23.48 | 2.370e+6 |
| 2026-04-08 | ROP | 359.84 | 362.47 | 355.2 | 355.85 | 355.85 | 817,221 |
| 2026-04-08 | RVTY | 91.37 | 92.92 | 89.58 | 90.33 | 90.33 | 1.188e+6 |
| 2026-04-08 | SATS | 129.13 | 129.51 | 121.37 | 122.82 | 122.82 | 6.221e+6 |
| 2026-04-08 | SJM | 93.46 | 94.58 | 92.4 | 92.76 | 92.76 | 2.447e+6 |
| 2026-04-08 | SLB | 50.43 | 52.31 | 49.76 | 51.88 | 51.88 | 2.097e+7 |
| 2026-04-08 | SNA | 373.02 | 378.55 | 373.02 | 378.04 | 378.04 | 315,322 |
| 2026-04-08 | SNPS | 411.75 | 415.16 | 405.5 | 410.16 | 410.16 | 1.618e+6 |
| 2026-04-08 | SPGI | 437.61 | 442 | 435.6 | 436.96 | 436.96 | 1.260e+6 |
| 2026-04-08 | SRE | 97.71 | 98.89 | 96.27 | 98.88 | 98.88 | 2.889e+6 |
| 2026-04-08 | STZ | 154.11 | 154.46 | 148.65 | 149.26 | 149.26 | 3.992e+6 |
| 2026-04-08 | TFC | 48.55 | 49.34 | 48.46 | 48.77 | 48.77 | 1.381e+7 |
| 2026-04-08 | TPL | 436.35 | 458.37 | 432.07 | 448.28 | 448.28 | 504,950 |
| 2026-04-08 | TPR | 147.08 | 152.12 | 147.08 | 150.57 | 150.57 | 1.945e+6 |
| 2026-04-08 | TRGP | 236.16 | 243.34 | 233.05 | 242.78 | 242.78 | 1.850e+6 |
| 2026-04-08 | TRMB | 67 | 67.73 | 66.68 | 66.74 | 66.74 | 1.590e+6 |
| 2026-04-08 | TSLA | 363.79 | 364.5 | 339.67 | 343.25 | 343.25 | 7.884e+7 |
| 2026-04-08 | UHS | 183.47 | 187.63 | 182.29 | 186.76 | 186.76 | 561,900 |
| 2026-04-08 | URBN | 67.5 | 68.84 | 67.2 | 68.22 | 68.22 | 1.522e+6 |
| 2026-04-08 | VICI | 27.92 | 28.08 | 27.67 | 27.73 | 27.73 | 9.827e+6 |
| 2026-04-08 | ZTS | 118.26 | 119.27 | 117.81 | 119.23 | 119.23 | 2.636e+6 |
| 2026-04-08 | VNO | 27.19 | 27.58 | 26.84 | 27.12 | 27.12 | 3.304e+6 |
| 2026-04-08 | VNT | 37.15 | 37.56 | 36.78 | 36.88 | 36.88 | 957,200 |
| 2026-04-08 | VST | 160.75 | 161.31 | 155.29 | 155.89 | 155.89 | 4.321e+6 |
| 2026-04-08 | VTRS | 13.4 | 13.56 | 13.3 | 13.47 | 13.47 | 6.629e+6 |
| 2026-04-08 | WBD | 27.5 | 27.57 | 27.48 | 27.55 | 27.55 | 1.898e+7 |
| 2026-04-08 | WELL | 201.85 | 204.66 | 201.28 | 204 | 204 | 3.545e+6 |
| 2026-04-08 | WM | 230.5 | 231.62 | 225 | 231.43 | 231.43 | 2.495e+6 |
| 2026-04-08 | WRB | 66.01 | 67.26 | 65.86 | 67.22 | 67.22 | 1.714e+6 |
| 2026-04-08 | WU | 8.97 | 9.09 | 8.86 | 8.87 | 8.87 | 5.407e+6 |
| 2026-04-08 | XOM | 152.49 | 155.3 | 149.97 | 155.17 | 155.17 | 3.131e+7 |
| 2026-04-08 | POM | 0.29 | 0.3235 | 0.27 | 0.3 | 0.3 | 512,000 |