Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
10551–10600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-08 | MAT | 14.88 | 15.08 | 14.38 | 14.45 | 14.45 | 4.970e+6 |
| 2026-04-08 | UPS | 98.53 | 99.85 | 97.61 | 98.78 | 98.78 | 5.927e+6 |
| 2026-04-08 | MCO | 449.17 | 453.83 | 444.36 | 446.55 | 446.55 | 786,700 |
| 2026-04-08 | MDLZ | 57.47 | 58.84 | 57.22 | 58.83 | 58.83 | 8.102e+6 |
| 2026-04-08 | MKTX | 172.53 | 177.1 | 170.81 | 175.88 | 175.88 | 469,944 |
| 2026-04-08 | MLM | 618.36 | 626.74 | 618.36 | 624.36 | 624.36 | 433,748 |
| 2026-04-08 | MPC | 231.43 | 232.67 | 227.19 | 231.1 | 231.1 | 2.924e+6 |
| 2026-04-08 | MTB | 218.65 | 220 | 217.4 | 219.04 | 219.04 | 1.028e+6 |
| 2026-04-08 | MTCH | 32.74 | 33.03 | 32.39 | 32.7 | 32.7 | 3.357e+6 |
| 2026-04-08 | NDAQ | 88.26 | 88.99 | 87.75 | 88.09 | 88.09 | 3.340e+6 |
| 2026-04-08 | NE | 49.08 | 50.41 | 48.02 | 50.32 | 50.32 | 1.498e+6 |
| 2026-04-08 | NI | 47.27 | 47.84 | 47.01 | 47.8 | 47.8 | 3.241e+6 |
| 2026-04-08 | NOW | 104.76 | 105.58 | 96.96 | 97.47 | 97.47 | 1.980e+7 |
| 2026-04-08 | MCK | 859.29 | 873.83 | 850.59 | 871.18 | 871.18 | 875,724 |
| 2026-04-08 | OMC | 77.23 | 77.64 | 76.38 | 76.87 | 76.87 | 3.312e+6 |
| 2026-04-08 | PGR | 197.12 | 199.53 | 195.38 | 198.09 | 198.09 | 1.883e+6 |
| 2026-04-08 | PLD | 136.1 | 138.22 | 135.08 | 137.41 | 137.41 | 3.962e+6 |
| 2026-04-08 | PODD | 205.92 | 209 | 202 | 203.51 | 203.51 | 702,933 |
| 2026-04-08 | PRGO | 10.99 | 11.09 | 10.66 | 10.83 | 10.83 | 3.360e+6 |
| 2026-04-08 | PSKY | 10.96 | 11.34 | 10.8 | 10.82 | 10.82 | 1.951e+7 |
| 2026-04-08 | PWR | 573.27 | 582.24 | 567.13 | 576.24 | 576.24 | 1.014e+6 |
| 2026-04-08 | QRVO | 79.9 | 80.25 | 78.82 | 79.57 | 79.57 | 1.212e+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 | RSG | 217.61 | 219.39 | 214.44 | 216.51 | 216.51 | 2.821e+6 |
| 2026-04-08 | SATS | 129.13 | 129.51 | 121.37 | 122.82 | 122.82 | 6.221e+6 |
| 2026-04-08 | SEE | 42.15 | 42.15 | 42.13 | 42.15 | 42.15 | 3.995e+6 |
| 2026-04-08 | SJM | 93.46 | 94.58 | 92.4 | 92.76 | 92.76 | 2.447e+6 |
| 2026-04-08 | SNA | 373.02 | 378.55 | 373.02 | 378.04 | 378.04 | 315,322 |
| 2026-04-08 | STLD | 184.13 | 187.84 | 183.65 | 187.56 | 187.56 | 802,437 |
| 2026-04-08 | STZ | 154.11 | 154.46 | 148.65 | 149.26 | 149.26 | 3.992e+6 |
| 2026-04-08 | TDG | 1,191.2 | 1,225.26 | 1,191.2 | 1,219.88 | 1,219.88 | 305,426 |
| 2026-04-08 | TDY | 653.55 | 660.98 | 650.43 | 660.31 | 660.31 | 262,621 |
| 2026-04-08 | TMO | 502 | 507.28 | 499.73 | 503.46 | 503.46 | 1.508e+6 |
| 2026-04-08 | TRV | 298.37 | 301.65 | 292.48 | 301.59 | 301.59 | 1.232e+6 |
| 2026-04-08 | TSCO | 44.42 | 45.57 | 44.28 | 45.28 | 45.28 | 6.177e+6 |
| 2026-04-08 | UDR | 34.75 | 34.86 | 34.47 | 34.59 | 34.59 | 2.694e+6 |
| 2026-04-08 | UNH | 312 | 312.97 | 304.83 | 305.98 | 305.98 | 9.645e+6 |
| 2026-04-08 | ZION | 60.18 | 61.29 | 60.11 | 60.54 | 60.54 | 2.019e+6 |
| 2026-04-08 | V | 307.09 | 310.44 | 307.06 | 308.32 | 308.32 | 6.879e+6 |
| 2026-04-08 | VAL | 95.86 | 100.05 | 93.56 | 99.97 | 99.97 | 1.238e+6 |
| 2026-04-08 | VMC | 288.1 | 293.83 | 288.06 | 292 | 292 | 1.104e+6 |
| 2026-04-08 | VNT | 37.15 | 37.56 | 36.78 | 36.88 | 36.88 | 957,200 |
| 2026-04-08 | VRSK | 181.42 | 181.82 | 174.61 | 175.43 | 175.43 | 2.351e+6 |
| 2026-04-08 | VRT | 279.87 | 285.6 | 273.38 | 281.03 | 281.03 | 5.697e+6 |
| 2026-04-08 | VST | 160.75 | 161.31 | 155.29 | 155.89 | 155.89 | 4.321e+6 |
| 2026-04-08 | WYNN | 105.06 | 107.66 | 104.25 | 104.96 | 104.96 | 2.548e+6 |
| 2026-04-08 | XYZ | 63.64 | 65.4 | 62.38 | 62.83 | 62.83 | 7.033e+6 |
| 2026-04-08 | ZBH | 92.84 | 93.37 | 91.72 | 93.01 | 93.01 | 2.129e+6 |
| 2026-04-08 | OI | 10.82 | 11.01 | 10.64 | 10.72 | 10.72 | 1.308e+6 |