Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
11151–11200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-07 | MKTX | 174.57 | 179.59 | 171.05 | 174.79 | 174.79 | 628,028 |
| 2026-04-07 | VLO | 244.75 | 253.35 | 244.55 | 250.3 | 250.3 | 3.612e+6 |
| 2026-04-07 | MPC | 241.7 | 246.13 | 240.42 | 244.49 | 244.49 | 1.976e+6 |
| 2026-04-07 | MRNA | 48.7 | 50.29 | 47.4 | 50.11 | 50.11 | 4.302e+6 |
| 2026-04-07 | MSCI | 547.07 | 550.97 | 544.17 | 545.31 | 545.31 | 524,504 |
| 2026-04-07 | MU | 374.13 | 379.25 | 364.1 | 377.58 | 377.58 | 4.022e+7 |
| 2026-04-07 | NCLH | 19 | 19.05 | 18.24 | 18.73 | 18.73 | 2.481e+7 |
| 2026-04-07 | NXPI | 196.12 | 196.88 | 191.96 | 195.12 | 195.12 | 2.353e+6 |
| 2026-04-07 | PFE | 27.21 | 27.23 | 26.35 | 26.66 | 26.66 | 4.662e+7 |
| 2026-04-07 | PKG | 202.5 | 204.29 | 201.56 | 203.51 | 203.51 | 664,037 |
| 2026-04-07 | PLD | 132.15 | 133.3 | 130.86 | 133.22 | 133.22 | 2.301e+6 |
| 2026-04-07 | PLTR | 146.88 | 150.27 | 144.45 | 150.07 | 150.07 | 2.867e+7 |
| 2026-04-07 | PNR | 85.79 | 87.24 | 85.36 | 86.8 | 86.8 | 1.302e+6 |
| 2026-04-07 | MOS | 26.35 | 26.85 | 25.94 | 26.1 | 26.1 | 6.016e+6 |
| 2026-04-07 | PYPL | 45.09 | 45.46 | 44.56 | 44.87 | 44.87 | 1.042e+7 |
| 2026-04-07 | QCOM | 125.07 | 125.41 | 121.99 | 124.07 | 124.07 | 8.840e+6 |
| 2026-04-07 | REGN | 757.27 | 760.78 | 746.65 | 759.14 | 759.14 | 620,900 |
| 2026-04-07 | ROK | 364.07 | 370.55 | 362.07 | 368.23 | 368.23 | 760,929 |
| 2026-04-07 | RSG | 221.75 | 223.06 | 219.23 | 220.38 | 220.38 | 1.144e+6 |
| 2026-04-07 | SJM | 94.18 | 95.11 | 93.11 | 93.12 | 93.12 | 1.376e+6 |
| 2026-04-07 | SMCI | 22 | 22.69 | 21.79 | 22.67 | 22.67 | 2.533e+7 |
| 2026-04-07 | SOLV | 63.04 | 63.33 | 62.38 | 62.49 | 62.49 | 1.008e+6 |
| 2026-04-07 | SPGI | 433 | 436.97 | 427.36 | 430.06 | 430.06 | 1.543e+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 | TECH | 52.8 | 54.15 | 52.51 | 53.73 | 53.73 | 2.494e+6 |
| 2026-04-07 | TFC | 46.91 | 47.69 | 46.81 | 47.33 | 47.33 | 1.374e+7 |
| 2026-04-07 | TJX | 160.76 | 160.94 | 156.92 | 157.07 | 157.07 | 4.309e+6 |
| 2026-04-07 | TKO | 195.53 | 196.5 | 188.47 | 192.96 | 192.96 | 1.658e+6 |
| 2026-04-07 | TPL | 445.88 | 454.36 | 442.3 | 449.79 | 449.79 | 326,300 |
| 2026-04-07 | TSCO | 44.53 | 44.82 | 43.23 | 43.64 | 43.64 | 5.134e+6 |
| 2026-04-07 | TT | 428.5 | 432.66 | 426.57 | 431.85 | 431.85 | 1.085e+6 |
| 2026-04-07 | TTWO | 195.84 | 198.63 | 193.94 | 198.33 | 198.33 | 1.248e+6 |
| 2026-04-07 | TYL | 336.83 | 341.49 | 333.22 | 333.7 | 333.7 | 319,600 |
| 2026-04-07 | UA | 5.67 | 5.81 | 5.66 | 5.76 | 5.76 | 2.655e+6 |
| 2026-04-07 | UAL | 89.09 | 90.1 | 86.65 | 89.29 | 89.29 | 1.001e+7 |
| 2026-04-07 | UNM | 75.15 | 75.47 | 74.65 | 75.27 | 75.27 | 813,616 |
| 2026-04-07 | VAL | 98.14 | 100.52 | 96.83 | 99.7 | 99.7 | 766,304 |
| 2026-04-07 | ZTS | 117.57 | 117.96 | 115.79 | 116.29 | 116.29 | 3.254e+6 |
| 2026-04-07 | VRSK | 185.25 | 186.84 | 180.68 | 181 | 181 | 1.597e+6 |
| 2026-04-07 | VRSN | 273.27 | 281.78 | 272.67 | 274.02 | 274.02 | 1.333e+6 |
| 2026-04-07 | WBD | 27.35 | 27.42 | 27.34 | 27.37 | 27.37 | 1.639e+7 |
| 2026-04-07 | WU | 8.79 | 8.98 | 8.79 | 8.81 | 8.81 | 6.987e+6 |
| 2026-04-07 | WY | 24.04 | 24.12 | 23.82 | 24.02 | 24.02 | 3.617e+6 |
| 2026-04-07 | XEL | 80.07 | 81.1 | 80.06 | 80.54 | 80.54 | 3.392e+6 |
| 2026-04-07 | XRAY | 11.54 | 11.66 | 11.4 | 11.52 | 11.52 | 2.919e+6 |
| 2026-04-07 | XRX | 1.21 | 1.28 | 1.21 | 1.27 | 1.27 | 2.903e+6 |
| 2026-04-07 | XYZ | 60.37 | 60.93 | 59.43 | 59.97 | 59.97 | 3.629e+6 |
| 2026-04-07 | ZBRA | 209.57 | 214.59 | 209.02 | 212.51 | 212.51 | 753,714 |
| 2026-04-07 | PODD | 200.55 | 206.69 | 198.1 | 202.46 | 202.46 | 930,600 |