Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
11251–11300 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 | DHR | 191.21 | 192.12 | 188.73 | 191.01 | 191.01 | 2.933e+6 |
| 2026-04-07 | MPC | 241.7 | 246.13 | 240.42 | 244.49 | 244.49 | 1.976e+6 |
| 2026-04-07 | MU | 374.13 | 379.25 | 364.1 | 377.58 | 377.58 | 4.022e+7 |
| 2026-04-07 | MUR | 41.64 | 42.96 | 41.64 | 42.37 | 42.37 | 1.822e+6 |
| 2026-04-07 | NKE | 43.7 | 43.87 | 42.36 | 42.69 | 42.69 | 3.825e+7 |
| 2026-04-07 | NTAP | 100.04 | 100.21 | 95.76 | 97.61 | 97.61 | 2.539e+6 |
| 2026-04-07 | NVR | 6,620 | 6,704.24 | 6,465.12 | 6,492.24 | 6,492.24 | 24,324 |
| 2026-04-07 | PCG | 17.57 | 17.67 | 17.41 | 17.62 | 17.62 | 1.867e+7 |
| 2026-04-07 | MKTX | 174.57 | 179.59 | 171.05 | 174.79 | 174.79 | 628,028 |
| 2026-04-07 | PRU | 97.14 | 98.05 | 96.67 | 97.4 | 97.4 | 1.827e+6 |
| 2026-04-07 | PTC | 143.61 | 144.55 | 142.68 | 143.92 | 143.92 | 635,355 |
| 2026-04-07 | Q | 117.12 | 119.92 | 116.37 | 118.99 | 118.99 | 1.313e+6 |
| 2026-04-07 | VNO | 25.37 | 26.11 | 25.37 | 26.03 | 26.03 | 1.844e+6 |
| 2026-04-07 | SBNY | 0.6 | 0.72 | 0.58 | 0.72 | 0.72 | 3,743 |
| 2026-04-07 | SNPS | 393.69 | 398.12 | 388.88 | 397.9 | 397.9 | 920,610 |
| 2026-04-07 | SPGI | 433 | 436.97 | 427.36 | 430.06 | 430.06 | 1.543e+6 |
| 2026-04-07 | SYK | 330.25 | 333.18 | 327.7 | 332.07 | 332.07 | 1.660e+6 |
| 2026-04-07 | TE | 4 | 4.09 | 3.74 | 3.93 | 3.93 | 1.694e+7 |
| 2026-04-07 | TEL | 206.96 | 210.5 | 206.26 | 210.17 | 210.17 | 1.027e+6 |
| 2026-04-07 | TPL | 445.88 | 454.36 | 442.3 | 449.79 | 449.79 | 326,300 |
| 2026-04-07 | TRIP | 10.68 | 11.12 | 10.66 | 10.75 | 10.75 | 5.776e+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 | TTD | 22.11 | 22.54 | 20.38 | 20.7 | 20.7 | 2.239e+7 |
| 2026-04-07 | URI | 729.22 | 735.79 | 722.44 | 731.23 | 731.23 | 336,100 |
| 2026-04-07 | VICI | 27.6 | 27.95 | 27.6 | 27.83 | 27.83 | 6.137e+6 |
| 2026-04-07 | VMC | 278.81 | 279.98 | 275.12 | 277.3 | 277.3 | 1.402e+6 |
| 2026-04-07 | YUM | 157.39 | 158.15 | 156.49 | 156.93 | 156.93 | 1.571e+6 |
| 2026-04-07 | VNT | 35.21 | 35.69 | 35.03 | 35.34 | 35.34 | 810,944 |
| 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 | WSM | 180.87 | 181.94 | 176.81 | 179.22 | 179.22 | 1.171e+6 |
| 2026-04-07 | WST | 256.32 | 261.33 | 255.95 | 259.15 | 259.15 | 565,643 |
| 2026-04-07 | XEL | 80.07 | 81.1 | 80.06 | 80.54 | 80.54 | 3.392e+6 |
| 2026-04-07 | PNC | 210.38 | 213.47 | 209.96 | 212.29 | 212.29 | 3.991e+6 |
| 2026-04-07 | BX | 109.87 | 112.46 | 109.61 | 111.7 | 111.7 | 4.093e+6 |
| 2026-04-07 | CLX | 103.13 | 104.2 | 101.38 | 101.76 | 101.76 | 1.645e+6 |
| 2026-04-07 | KO | 77.2 | 77.6 | 75.63 | 75.91 | 75.91 | 1.277e+7 |
| 2026-04-07 | DPZ | 381.15 | 381.73 | 367.39 | 368.15 | 368.15 | 912,846 |
| 2026-04-07 | DVN | 49.96 | 50.79 | 49.6 | 49.95 | 49.95 | 1.245e+7 |
| 2026-04-07 | EQIX | 998.29 | 1,003.77 | 979.26 | 1,002.33 | 1,002.33 | 424,300 |
| 2026-04-07 | FANG | 195.05 | 198.2 | 193.84 | 194.43 | 194.43 | 2.520e+6 |
| 2026-04-07 | FTV | 56.56 | 57.2 | 56.39 | 56.87 | 56.87 | 2.172e+6 |
| 2026-04-07 | IFF | 71.55 | 71.77 | 68.34 | 69.98 | 69.98 | 1.511e+6 |
| 2026-04-07 | INCY | 94.43 | 95.07 | 93.23 | 93.69 | 93.69 | 1.394e+6 |
| 2026-04-07 | IPGP | 109.65 | 113.37 | 108.75 | 113.11 | 113.11 | 314,200 |
| 2026-04-07 | IQV | 169.4 | 172.19 | 168.3 | 170.62 | 170.62 | 1.336e+6 |
| 2026-04-07 | IRM | 103.64 | 105.1 | 102.47 | 104.73 | 104.73 | 831,767 |
| 2026-04-07 | REG | 76.45 | 77.55 | 76.45 | 77.33 | 77.33 | 1.145e+6 |