Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
10601–10650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-08 | AMZN | 223.79 | 226.1 | 219.62 | 221.25 | 221.25 | 5.109e+7 |
| 2026-04-08 | UBER | 75 | 75.43 | 72.07 | 72.38 | 72.38 | 1.356e+7 |
| 2026-04-08 | MO | 65.48 | 66.86 | 64.36 | 66.8 | 66.8 | 1.081e+7 |
| 2026-04-08 | USB | 55.22 | 55.75 | 54.76 | 55.36 | 55.36 | 8.146e+6 |
| 2026-04-08 | MRNA | 51.99 | 52.39 | 50.54 | 52.1 | 52.1 | 4.860e+6 |
| 2026-04-08 | NBR | 80.71 | 84.26 | 77.41 | 83.67 | 83.67 | 382,307 |
| 2026-04-08 | NDSN | 274.2 | 277.39 | 273.18 | 274.57 | 274.57 | 407,400 |
| 2026-04-08 | NEM | 121.37 | 122 | 116.51 | 118.15 | 118.15 | 8.550e+6 |
| 2026-04-08 | NI | 47.27 | 47.84 | 47.01 | 47.8 | 47.8 | 3.241e+6 |
| 2026-04-08 | NKE | 43.91 | 44.3 | 42.76 | 43.13 | 43.13 | 2.946e+7 |
| 2026-04-08 | ODFL | 205.23 | 210.18 | 203.3 | 207.53 | 207.53 | 2.382e+6 |
| 2026-04-08 | ORCL | 149.78 | 150.93 | 142.4 | 143.16 | 143.16 | 2.353e+7 |
| 2026-04-08 | ORLY | 91.36 | 93.08 | 91.36 | 93.06 | 93.06 | 4.384e+6 |
| 2026-04-08 | CAG | 15.17 | 15.28 | 15.03 | 15.2 | 15.2 | 1.022e+7 |
| 2026-04-08 | MPWR | 1,255.26 | 1,322.62 | 1,251.98 | 1,312.94 | 1,312.94 | 1.013e+6 |
| 2026-04-08 | PLD | 136.1 | 138.22 | 135.08 | 137.41 | 137.41 | 3.962e+6 |
| 2026-04-08 | PSKY | 10.96 | 11.34 | 10.8 | 10.82 | 10.82 | 1.951e+7 |
| 2026-04-08 | PTC | 146.58 | 148 | 143.38 | 144.32 | 144.32 | 1.095e+6 |
| 2026-04-08 | PYPL | 45.99 | 46.35 | 45.56 | 45.85 | 45.85 | 1.562e+7 |
| 2026-04-08 | R | 214.14 | 220.36 | 213.77 | 219.4 | 219.4 | 350,563 |
| 2026-04-08 | REGN | 764.12 | 774.47 | 754.86 | 774.37 | 774.37 | 580,427 |
| 2026-04-08 | RRC | 41.88 | 43.39 | 41.23 | 43.33 | 43.33 | 4.880e+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 | SBAC | 203.54 | 222.52 | 202.98 | 217.4 | 217.4 | 3.487e+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 | SOLS | 80.83 | 83.45 | 80.58 | 83.35 | 83.35 | 2.446e+6 |
| 2026-04-08 | SPGI | 437.61 | 442 | 435.6 | 436.96 | 436.96 | 1.260e+6 |
| 2026-04-08 | STT | 134.4 | 136.35 | 134.13 | 136.13 | 136.13 | 1.784e+6 |
| 2026-04-08 | SWKS | 56.26 | 56.64 | 55.35 | 56.54 | 56.54 | 3.612e+6 |
| 2026-04-08 | SYY | 73.82 | 75.33 | 73.82 | 75.15 | 75.15 | 5.962e+6 |
| 2026-04-08 | TJX | 157.91 | 161.36 | 157.53 | 161.11 | 161.11 | 4.938e+6 |
| 2026-04-08 | TKO | 198.6 | 200.4 | 194.77 | 197.05 | 197.05 | 2.313e+6 |
| 2026-04-08 | TMO | 502 | 507.28 | 499.73 | 503.46 | 503.46 | 1.508e+6 |
| 2026-04-08 | TSLA | 363.79 | 364.5 | 339.67 | 343.25 | 343.25 | 7.884e+7 |
| 2026-04-08 | TTWO | 202.82 | 205.11 | 201.13 | 202.13 | 202.13 | 1.647e+6 |
| 2026-04-08 | TXN | 205.6 | 208.8 | 205.11 | 207.84 | 207.84 | 7.455e+6 |
| 2026-04-08 | PHM | 118.72 | 121.72 | 118.72 | 120.44 | 120.44 | 1.999e+6 |
| 2026-04-08 | ZION | 60.18 | 61.29 | 60.11 | 60.54 | 60.54 | 2.019e+6 |
| 2026-04-08 | VAL | 95.86 | 100.05 | 93.56 | 99.97 | 99.97 | 1.238e+6 |
| 2026-04-08 | VICI | 27.92 | 28.08 | 27.67 | 27.73 | 27.73 | 9.827e+6 |
| 2026-04-08 | VLO | 233.89 | 240.51 | 230.8 | 238.51 | 238.51 | 5.314e+6 |
| 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 | WDC | 335 | 348 | 331.66 | 338.78 | 338.78 | 9.164e+6 |
| 2026-04-08 | WSM | 186.55 | 194.02 | 185.71 | 186.79 | 186.79 | 1.360e+6 |
| 2026-04-08 | WTW | 286.99 | 292 | 284.85 | 290.82 | 290.82 | 574,200 |
| 2026-04-08 | XRX | 1.31 | 1.35 | 1.25 | 1.27 | 1.27 | 2.451e+6 |
| 2026-04-08 | PEP | 151.88 | 154.82 | 151.75 | 154.8 | 154.8 | 6.879e+6 |