Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
11101–11150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-07 | MCO | 441.19 | 443.16 | 435.73 | 436.96 | 436.96 | 685,545 |
| 2026-04-07 | TXT | 87.9 | 88.55 | 87.27 | 87.68 | 87.68 | 943,132 |
| 2026-04-07 | MGM | 37.44 | 38.44 | 37.37 | 37.89 | 37.89 | 3.593e+6 |
| 2026-04-07 | MLM | 593.99 | 600.23 | 586.23 | 594.43 | 594.43 | 372,601 |
| 2026-04-07 | MMM | 143.09 | 143.96 | 141.91 | 143.61 | 143.61 | 2.887e+6 |
| 2026-04-07 | NEM | 113 | 114.68 | 111.37 | 114.65 | 114.65 | 7.934e+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 | NWSA | 24.35 | 24.65 | 24.35 | 24.43 | 24.43 | 2.755e+6 |
| 2026-04-07 | O | 61.54 | 62.15 | 61.43 | 61.96 | 61.96 | 4.610e+6 |
| 2026-04-07 | OKE | 87.81 | 90.26 | 87.6 | 89.56 | 89.56 | 4.281e+6 |
| 2026-04-07 | OTIS | 77.5 | 77.97 | 76.94 | 77.36 | 77.36 | 1.852e+6 |
| 2026-04-07 | PAYX | 90.48 | 91.69 | 89.67 | 90.45 | 90.45 | 3.040e+6 |
| 2026-04-07 | MDT | 85.99 | 86.97 | 85.31 | 86.42 | 86.42 | 6.995e+6 |
| 2026-04-07 | PFE | 27.21 | 27.23 | 26.35 | 26.66 | 26.66 | 4.662e+7 |
| 2026-04-07 | PLTR | 146.88 | 150.27 | 144.45 | 150.07 | 150.07 | 2.867e+7 |
| 2026-04-07 | PODD | 200.55 | 206.69 | 198.1 | 202.46 | 202.46 | 930,600 |
| 2026-04-07 | POM | 0.242 | 0.3 | 0.225 | 0.2791 | 0.2791 | 598,733 |
| 2026-04-07 | PSKY | 9.76 | 11.15 | 9.76 | 10.9 | 10.9 | 3.794e+7 |
| 2026-04-07 | Q | 117.12 | 119.92 | 116.37 | 118.99 | 118.99 | 1.313e+6 |
| 2026-04-07 | QCOM | 125.07 | 125.41 | 121.99 | 124.07 | 124.07 | 8.840e+6 |
| 2026-04-07 | REG | 76.45 | 77.55 | 76.45 | 77.33 | 77.33 | 1.145e+6 |
| 2026-04-07 | RIG | 6.61 | 6.76 | 6.53 | 6.68 | 6.68 | 2.840e+7 |
| 2026-04-07 | ROP | 359.64 | 361.75 | 357.45 | 358.83 | 358.83 | 762,900 |
| 2026-04-07 | RRC | 44.11 | 44.87 | 44.06 | 44.25 | 44.25 | 3.167e+6 |
| 2026-04-07 | SATS | 125.22 | 126.47 | 122.14 | 124.77 | 124.77 | 3.838e+6 |
| 2026-04-07 | SBUX | 93.98 | 94.79 | 93.29 | 94.65 | 94.65 | 6.206e+6 |
| 2026-04-07 | SIG | 87.85 | 88.66 | 86.23 | 87.38 | 87.38 | 681,330 |
| 2026-04-07 | SJM | 94.18 | 95.11 | 93.11 | 93.12 | 93.12 | 1.376e+6 |
| 2026-04-07 | SOLV | 63.04 | 63.33 | 62.38 | 62.49 | 62.49 | 1.008e+6 |
| 2026-04-07 | STT | 129.37 | 131.89 | 127.53 | 131.21 | 131.21 | 2.034e+6 |
| 2026-04-07 | STX | 448.14 | 468.85 | 445 | 468.72 | 468.72 | 4.277e+6 |
| 2026-04-07 | SYF | 68.6 | 69.25 | 68.22 | 68.57 | 68.57 | 4.440e+6 |
| 2026-04-07 | TDG | 1,182.9 | 1,182.9 | 1,165.08 | 1,169.57 | 1,169.57 | 302,203 |
| 2026-04-07 | TECH | 52.8 | 54.15 | 52.51 | 53.73 | 53.73 | 2.494e+6 |
| 2026-04-07 | TFX | 114.77 | 116.19 | 113.94 | 115.21 | 115.21 | 521,390 |
| 2026-04-07 | THC | 189.26 | 196.79 | 189.26 | 194.6 | 194.6 | 1.125e+6 |
| 2026-04-07 | TSLA | 346.44 | 348.02 | 337.24 | 346.65 | 346.65 | 7.452e+7 |
| 2026-04-07 | XYZ | 60.37 | 60.93 | 59.43 | 59.97 | 59.97 | 3.629e+6 |
| 2026-04-07 | UA | 5.67 | 5.81 | 5.66 | 5.76 | 5.76 | 2.655e+6 |
| 2026-04-07 | UNH | 308.85 | 312.43 | 300.75 | 307.73 | 307.73 | 2.210e+7 |
| 2026-04-07 | UNM | 75.15 | 75.47 | 74.65 | 75.27 | 75.27 | 813,616 |
| 2026-04-07 | UPS | 95.18 | 96.26 | 94.04 | 95.95 | 95.95 | 4.481e+6 |
| 2026-04-07 | VAL | 98.14 | 100.52 | 96.83 | 99.7 | 99.7 | 766,304 |
| 2026-04-07 | WBD | 27.35 | 27.42 | 27.34 | 27.37 | 27.37 | 1.639e+7 |
| 2026-04-07 | WDC | 297.83 | 312.2 | 295.73 | 311.96 | 311.96 | 5.892e+6 |
| 2026-04-07 | WEC | 115.67 | 117.17 | 115.67 | 115.95 | 115.95 | 1.679e+6 |
| 2026-04-07 | WMT | 125.94 | 126.11 | 121.55 | 122.25 | 122.25 | 1.608e+7 |
| 2026-04-07 | WST | 256.32 | 261.33 | 255.95 | 259.15 | 259.15 | 565,643 |
| 2026-04-07 | PCAR | 117.31 | 118.09 | 116.63 | 117.83 | 117.83 | 1.780e+6 |