Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
11051–11100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-07 | MCK | 857.81 | 866 | 845.52 | 856.62 | 856.62 | 892,153 |
| 2026-04-07 | TTD | 22.11 | 22.54 | 20.38 | 20.7 | 20.7 | 2.239e+7 |
| 2026-04-07 | MET | 70.08 | 71.1 | 70.08 | 70.66 | 70.66 | 3.606e+6 |
| 2026-04-07 | MHK | 95.87 | 97.84 | 94.56 | 97.59 | 97.59 | 1.184e+6 |
| 2026-04-07 | MKTX | 174.57 | 179.59 | 171.05 | 174.79 | 174.79 | 628,028 |
| 2026-04-07 | MLM | 593.99 | 600.23 | 586.23 | 594.43 | 594.43 | 372,601 |
| 2026-04-07 | MOH | 147.75 | 148 | 138.66 | 141.53 | 141.53 | 1.551e+6 |
| 2026-04-07 | MPC | 241.7 | 246.13 | 240.42 | 244.49 | 244.49 | 1.976e+6 |
| 2026-04-07 | MPWR | 1,179.21 | 1,194.73 | 1,153.17 | 1,191.22 | 1,191.22 | 438,900 |
| 2026-04-07 | MRSH | 174.29 | 174.55 | 171.42 | 171.78 | 171.78 | 1.698e+6 |
| 2026-04-07 | MTCH | 31.92 | 32.22 | 31.59 | 31.92 | 31.92 | 3.383e+6 |
| 2026-04-07 | MUR | 41.64 | 42.96 | 41.64 | 42.37 | 42.37 | 1.822e+6 |
| 2026-04-07 | NDAQ | 87.13 | 87.56 | 86.2 | 86.4 | 86.4 | 2.700e+6 |
| 2026-04-07 | MDLZ | 58.29 | 58.6 | 57.45 | 57.51 | 57.51 | 9.050e+6 |
| 2026-04-07 | NKE | 43.7 | 43.87 | 42.36 | 42.69 | 42.69 | 3.825e+7 |
| 2026-04-07 | NSC | 286.81 | 288.6 | 285.36 | 287.26 | 287.26 | 1.329e+6 |
| 2026-04-07 | NTRS | 143.1 | 146.26 | 142 | 145.63 | 145.63 | 1.004e+6 |
| 2026-04-07 | NWSA | 24.35 | 24.65 | 24.35 | 24.43 | 24.43 | 2.755e+6 |
| 2026-04-07 | ORCL | 143.28 | 144.07 | 139.45 | 142.67 | 142.67 | 1.725e+7 |
| 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 | PFG | 90.25 | 91.39 | 89.56 | 91.06 | 91.06 | 1.425e+6 |
| 2026-04-07 | PM | 160.38 | 161.14 | 157.29 | 157.49 | 157.49 | 3.443e+6 |
| 2026-04-07 | QRVO | 78.87 | 79.25 | 77.04 | 77.78 | 77.78 | 1.348e+6 |
| 2026-04-07 | RHI | 24.33 | 24.61 | 23.53 | 23.55 | 23.55 | 1.834e+6 |
| 2026-04-07 | RIG | 6.61 | 6.76 | 6.53 | 6.68 | 6.68 | 2.840e+7 |
| 2026-04-07 | RJF | 140.92 | 142.94 | 139.67 | 142.38 | 142.38 | 1.317e+6 |
| 2026-04-07 | ROK | 364.07 | 370.55 | 362.07 | 368.23 | 368.23 | 760,929 |
| 2026-04-07 | RVTY | 87.64 | 88.09 | 86.17 | 87.72 | 87.72 | 735,500 |
| 2026-04-07 | SIG | 87.85 | 88.66 | 86.23 | 87.38 | 87.38 | 681,330 |
| 2026-04-07 | SO | 96.14 | 97.16 | 95.85 | 96.03 | 96.03 | 3.797e+6 |
| 2026-04-07 | SOLS | 77.8 | 79.28 | 76.82 | 77.55 | 77.55 | 1.081e+6 |
| 2026-04-07 | T | 28 | 28.2 | 27.63 | 27.75 | 27.75 | 2.765e+7 |
| 2026-04-07 | TDY | 627.26 | 636.59 | 625.94 | 635.07 | 635.07 | 258,289 |
| 2026-04-07 | TECH | 52.8 | 54.15 | 52.51 | 53.73 | 53.73 | 2.494e+6 |
| 2026-04-07 | TJX | 160.76 | 160.94 | 156.92 | 157.07 | 157.07 | 4.309e+6 |
| 2026-04-07 | TRGP | 245.83 | 252.61 | 244.65 | 249.73 | 249.73 | 1.070e+6 |
| 2026-04-07 | TT | 428.5 | 432.66 | 426.57 | 431.85 | 431.85 | 1.085e+6 |
| 2026-04-07 | ZTS | 117.57 | 117.96 | 115.79 | 116.29 | 116.29 | 3.254e+6 |
| 2026-04-07 | UBER | 71.78 | 72.56 | 71.11 | 71.73 | 71.73 | 9.686e+6 |
| 2026-04-07 | UNH | 308.85 | 312.43 | 300.75 | 307.73 | 307.73 | 2.210e+7 |
| 2026-04-07 | USB | 53.27 | 53.8 | 53.16 | 53.7 | 53.7 | 9.198e+6 |
| 2026-04-07 | V | 301.81 | 304.34 | 300.49 | 301.92 | 301.92 | 4.414e+6 |
| 2026-04-07 | VLTO | 88.54 | 89.43 | 88.15 | 88.82 | 88.82 | 1.550e+6 |
| 2026-04-07 | VRT | 256.97 | 262.48 | 252.01 | 262.3 | 262.3 | 2.937e+6 |
| 2026-04-07 | VRTX | 435.5 | 435.5 | 425.26 | 431.86 | 431.86 | 1.029e+6 |
| 2026-04-07 | VTRS | 13.22 | 13.29 | 13.02 | 13.06 | 13.06 | 1.162e+7 |
| 2026-04-07 | WBD | 27.35 | 27.42 | 27.34 | 27.37 | 27.37 | 1.639e+7 |
| 2026-04-07 | XOM | 163.12 | 165.12 | 160.68 | 162.81 | 162.81 | 2.523e+7 |
| 2026-04-07 | NEM | 113 | 114.68 | 111.37 | 114.65 | 114.65 | 7.934e+6 |