Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
11001–11050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-07 | MAT | 14.44 | 14.72 | 14.32 | 14.42 | 14.42 | 4.174e+6 |
| 2026-04-07 | VICI | 27.6 | 27.95 | 27.6 | 27.83 | 27.83 | 6.137e+6 |
| 2026-04-07 | MOS | 26.35 | 26.85 | 25.94 | 26.1 | 26.1 | 6.016e+6 |
| 2026-04-07 | MRSH | 174.29 | 174.55 | 171.42 | 171.78 | 171.78 | 1.698e+6 |
| 2026-04-07 | MSFT | 369.54 | 371.65 | 365.77 | 371.49 | 371.49 | 2.144e+7 |
| 2026-04-07 | MTD | 1,263.04 | 1,274.18 | 1,252.96 | 1,270 | 1,270 | 162,100 |
| 2026-04-07 | MU | 374.13 | 379.25 | 364.1 | 377.58 | 377.58 | 4.022e+7 |
| 2026-04-07 | NDSN | 262.45 | 265.67 | 261.44 | 265.47 | 265.47 | 286,022 |
| 2026-04-07 | NTAP | 100.04 | 100.21 | 95.76 | 97.61 | 97.61 | 2.539e+6 |
| 2026-04-07 | PAYC | 123.6 | 126.91 | 122.85 | 124.22 | 124.22 | 1.081e+6 |
| 2026-04-07 | PCG | 17.57 | 17.67 | 17.41 | 17.62 | 17.62 | 1.867e+7 |
| 2026-04-07 | PENN | 14.62 | 15.31 | 14.61 | 15.05 | 15.05 | 3.342e+6 |
| 2026-04-07 | PFE | 27.21 | 27.23 | 26.35 | 26.66 | 26.66 | 4.662e+7 |
| 2026-04-07 | MHK | 95.87 | 97.84 | 94.56 | 97.59 | 97.59 | 1.184e+6 |
| 2026-04-07 | PNR | 85.79 | 87.24 | 85.36 | 86.8 | 86.8 | 1.302e+6 |
| 2026-04-07 | PPG | 102.43 | 102.74 | 99.51 | 101.58 | 101.58 | 2.372e+6 |
| 2026-04-07 | PRU | 97.14 | 98.05 | 96.67 | 97.4 | 97.4 | 1.827e+6 |
| 2026-04-07 | PSA | 279.87 | 282.23 | 278.59 | 279.24 | 279.24 | 958,633 |
| 2026-04-07 | Q | 117.12 | 119.92 | 116.37 | 118.99 | 118.99 | 1.313e+6 |
| 2026-04-07 | R | 204.72 | 208.73 | 204.72 | 206.54 | 206.54 | 274,184 |
| 2026-04-07 | RL | 355 | 355 | 347.39 | 349.53 | 349.53 | 484,005 |
| 2026-04-07 | SBAC | 209.88 | 209.88 | 201.34 | 204.62 | 204.62 | 2.121e+6 |
| 2026-04-07 | SNDK | 715.7 | 738.01 | 687.68 | 710.8 | 710.8 | 1.441e+7 |
| 2026-04-07 | SPLS | 47.01 | 47.52 | 47.01 | 47.52 | 47.52 | 1,029 |
| 2026-04-07 | STE | 219.18 | 220.85 | 217.71 | 219.22 | 219.22 | 454,219 |
| 2026-04-07 | SWKS | 55.95 | 55.95 | 53.98 | 55.06 | 55.06 | 2.617e+6 |
| 2026-04-07 | TAP | 44.62 | 45.23 | 44.54 | 45.05 | 45.05 | 2.084e+6 |
| 2026-04-07 | TE | 4 | 4.09 | 3.74 | 3.93 | 3.93 | 1.694e+7 |
| 2026-04-07 | TER | 314.3 | 320.74 | 309.47 | 320.36 | 320.36 | 1.895e+6 |
| 2026-04-07 | TFX | 114.77 | 116.19 | 113.94 | 115.21 | 115.21 | 521,390 |
| 2026-04-07 | TMUS | 197.55 | 201.85 | 197.06 | 200.54 | 200.54 | 4.481e+6 |
| 2026-04-07 | TRV | 295.03 | 297.45 | 292.68 | 295.05 | 295.05 | 923,200 |
| 2026-04-07 | TSLA | 346.44 | 348.02 | 337.24 | 346.65 | 346.65 | 7.452e+7 |
| 2026-04-07 | TXN | 197.51 | 199.37 | 194.47 | 198.73 | 198.73 | 4.659e+6 |
| 2026-04-07 | UA | 5.67 | 5.81 | 5.66 | 5.76 | 5.76 | 2.655e+6 |
| 2026-04-07 | URBN | 66.34 | 66.35 | 64.36 | 64.74 | 64.74 | 1.167e+6 |
| 2026-04-07 | VAL | 98.14 | 100.52 | 96.83 | 99.7 | 99.7 | 766,304 |
| 2026-04-07 | VFC | 16.86 | 17.08 | 16.64 | 16.95 | 16.95 | 3.950e+6 |
| 2026-04-07 | ZION | 58.52 | 58.88 | 58.28 | 58.64 | 58.64 | 1.577e+6 |
| 2026-04-07 | VLO | 244.75 | 253.35 | 244.55 | 250.3 | 250.3 | 3.612e+6 |
| 2026-04-07 | VNT | 35.21 | 35.69 | 35.03 | 35.34 | 35.34 | 810,944 |
| 2026-04-07 | VZ | 48.37 | 48.5 | 47.81 | 47.9 | 47.9 | 2.195e+7 |
| 2026-04-07 | WBD | 27.35 | 27.42 | 27.34 | 27.37 | 27.37 | 1.639e+7 |
| 2026-04-07 | WDAY | 128.39 | 130.4 | 126.9 | 127.51 | 127.51 | 2.581e+6 |
| 2026-04-07 | WFC | 80.95 | 81.63 | 80.44 | 81.29 | 81.29 | 8.821e+6 |
| 2026-04-07 | WM | 234.23 | 235.73 | 232.5 | 233.31 | 233.31 | 1.381e+6 |
| 2026-04-07 | WU | 8.79 | 8.98 | 8.79 | 8.81 | 8.81 | 6.987e+6 |
| 2026-04-07 | XOM | 163.12 | 165.12 | 160.68 | 162.81 | 162.81 | 2.523e+7 |
| 2026-04-07 | XYL | 123.6 | 125.69 | 123.44 | 124.27 | 124.27 | 2.992e+6 |
| 2026-04-07 | PHM | 116.86 | 117.81 | 113.74 | 115.09 | 115.09 | 2.533e+6 |