Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
10651–10700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-08 | APP | 440.5 | 449.48 | 383.4 | 391.2 | 391.2 | 5.944e+6 |
| 2026-04-08 | STI | 5.99 | 5.99 | 5.67 | 5.7 | 5.7 | 18,300 |
| 2026-04-08 | BDX | 157.94 | 159.23 | 156.16 | 157.09 | 157.09 | 2.629e+6 |
| 2026-04-08 | BHF | 60.71 | 61.24 | 60.28 | 61.02 | 61.02 | 1.109e+6 |
| 2026-04-08 | BK | 125.77 | 127.88 | 125.68 | 127.43 | 127.43 | 4.289e+6 |
| 2026-04-08 | CSCO | 82.31 | 83.74 | 81.5 | 83.7 | 83.7 | 1.962e+7 |
| 2026-04-08 | DECK | 105.58 | 107.36 | 105.34 | 106.35 | 106.35 | 2.077e+6 |
| 2026-04-08 | DPZ | 371.61 | 376.95 | 368.91 | 376.24 | 376.24 | 619,239 |
| 2026-04-08 | ED | 111.15 | 112.73 | 110.13 | 112.62 | 112.62 | 2.618e+6 |
| 2026-04-08 | FFIV | 315.09 | 315.34 | 303.58 | 304.76 | 304.76 | 946,331 |
| 2026-04-08 | GILD | 140.1 | 141.57 | 138.47 | 141.54 | 141.54 | 4.967e+6 |
| 2026-04-08 | GOOGL | 320.45 | 322.08 | 315.02 | 317.32 | 317.32 | 3.355e+7 |
| 2026-04-08 | HCA | 497.99 | 506.31 | 494.79 | 505.12 | 505.12 | 981,021 |
| 2026-04-08 | ATI | 157.52 | 159.46 | 155.24 | 156.39 | 156.39 | 2.658e+6 |
| 2026-04-08 | ICE | 165.42 | 168.2 | 163.8 | 167.79 | 167.79 | 2.510e+6 |
| 2026-04-08 | LYB | 72.64 | 74.3 | 68.51 | 74.22 | 74.22 | 1.378e+7 |
| 2026-04-08 | MBC | 8.65 | 8.88 | 8.23 | 8.33 | 8.33 | 2.711e+6 |
| 2026-04-08 | TEL | 219.89 | 224.31 | 219.89 | 222.17 | 222.17 | 1.922e+6 |
| 2026-04-08 | MCK | 859.29 | 873.83 | 850.59 | 871.18 | 871.18 | 875,724 |
| 2026-04-08 | MHK | 105.21 | 107.39 | 100.32 | 100.98 | 100.98 | 1.623e+6 |
| 2026-04-08 | MLM | 618.36 | 626.74 | 618.36 | 624.36 | 624.36 | 433,748 |
| 2026-04-08 | MMM | 148.21 | 149.46 | 146.26 | 148.4 | 148.4 | 4.224e+6 |
| 2026-04-08 | MO | 65.48 | 66.86 | 64.36 | 66.8 | 66.8 | 1.081e+7 |
| 2026-04-08 | MOH | 143 | 147.61 | 141.13 | 147.55 | 147.55 | 1.232e+6 |
| 2026-04-08 | MOS | 25.39 | 26.41 | 24.92 | 26.35 | 26.35 | 9.286e+6 |
| 2026-04-08 | MCD | 307.16 | 308.25 | 303.1 | 307.01 | 307.01 | 4.155e+6 |
| 2026-04-08 | NAVI | 8.68 | 8.79 | 8.53 | 8.62 | 8.62 | 994,153 |
| 2026-04-08 | NRG | 159.97 | 160.6 | 156.88 | 159.81 | 159.81 | 2.313e+6 |
| 2026-04-08 | NVDA | 184.5 | 185.26 | 180.3 | 182.08 | 182.08 | 1.477e+8 |
| 2026-04-08 | OTIS | 77.72 | 79.49 | 77.72 | 79.07 | 79.07 | 3.256e+6 |
| 2026-04-08 | PAYC | 124.63 | 126.89 | 117.78 | 117.83 | 117.83 | 1.006e+6 |
| 2026-04-08 | PEP | 151.88 | 154.82 | 151.75 | 154.8 | 154.8 | 6.879e+6 |
| 2026-04-08 | PNR | 90.16 | 91.68 | 89.41 | 90.25 | 90.25 | 1.571e+6 |
| 2026-04-08 | PSA | 283.6 | 290.22 | 283.25 | 290 | 290 | 1.135e+6 |
| 2026-04-08 | REGN | 764.12 | 774.47 | 754.86 | 774.37 | 774.37 | 580,427 |
| 2026-04-08 | RIG | 6.41 | 6.7 | 6.29 | 6.7 | 6.7 | 2.719e+7 |
| 2026-04-08 | RJF | 144.95 | 148.44 | 144.88 | 147.82 | 147.82 | 1.264e+6 |
| 2026-04-08 | ROL | 54.06 | 54.73 | 53.51 | 54.51 | 54.51 | 2.267e+6 |
| 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 | STLD | 184.13 | 187.84 | 183.65 | 187.56 | 187.56 | 802,437 |
| 2026-04-08 | STX | 503.2 | 517.18 | 487.67 | 496.3 | 496.3 | 5.425e+6 |
| 2026-04-08 | TAP | 45.12 | 45.46 | 43.75 | 43.9 | 43.9 | 3.332e+6 |
| 2026-04-08 | XRAY | 12.18 | 12.41 | 11.73 | 11.99 | 11.99 | 4.319e+6 |
| 2026-04-08 | UHS | 183.47 | 187.63 | 182.29 | 186.76 | 186.76 | 561,900 |
| 2026-04-08 | UNH | 312 | 312.97 | 304.83 | 305.98 | 305.98 | 9.645e+6 |
| 2026-04-08 | VICI | 27.92 | 28.08 | 27.67 | 27.73 | 27.73 | 9.827e+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 | VTR | 83.62 | 84.45 | 83.33 | 84.05 | 84.05 | 4.308e+6 |
| 2026-04-08 | HWM | 245.81 | 252.89 | 245.81 | 249.89 | 249.89 | 2.106e+6 |