Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
11551–11600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-07 | CEG | 273.48 | 275.2 | 267.28 | 272.15 | 272.15 | 2.829e+6 |
| 2026-04-07 | CNX | 39.93 | 40.61 | 39.6 | 39.74 | 39.74 | 1.463e+6 |
| 2026-04-07 | DECK | 101.46 | 102.38 | 99.43 | 100.26 | 100.26 | 1.821e+6 |
| 2026-04-07 | ETSY | 54 | 55.07 | 53.52 | 53.94 | 53.94 | 1.989e+6 |
| 2026-04-07 | IDXX | 577.44 | 579.93 | 569.72 | 574.8 | 574.8 | 621,551 |
| 2026-04-07 | LW | 39.64 | 40.99 | 39.55 | 40.22 | 40.22 | 2.579e+6 |
| 2026-04-06 | REGN | 765.68 | 767.65 | 757.36 | 761.9 | 761.9 | 460,419 |
| 2026-04-06 | NSC | 286.63 | 289.08 | 285.7 | 286.81 | 286.81 | 1.287e+6 |
| 2026-04-06 | MGM | 36.63 | 37.64 | 36.26 | 37.6 | 37.6 | 2.936e+6 |
| 2026-04-06 | MOS | 26.1 | 26.5 | 25.88 | 26.24 | 26.24 | 4.213e+6 |
| 2026-04-06 | MRK | 120.41 | 121.48 | 120.04 | 120.85 | 120.85 | 4.890e+6 |
| 2026-04-06 | MSFT | 372.68 | 372.92 | 368.7 | 372.07 | 372.07 | 1.615e+7 |
| 2026-04-06 | MTD | 1,265.25 | 1,268.29 | 1,237.47 | 1,266.63 | 1,266.63 | 88,406 |
| 2026-04-06 | NBR | 79.8 | 83.25 | 79.78 | 82.2 | 82.2 | 239,845 |
| 2026-04-06 | NI | 46.96 | 47.23 | 46.79 | 46.85 | 46.85 | 2.017e+6 |
| 2026-04-06 | NKE | 44.16 | 44.38 | 43.56 | 44.03 | 44.03 | 2.700e+7 |
| 2026-04-06 | NOC | 701 | 703.06 | 687.95 | 695.79 | 695.79 | 792,547 |
| 2026-04-06 | MDLZ | 57.54 | 58.64 | 57.35 | 58.38 | 58.38 | 5.897e+6 |
| 2026-04-06 | NWS | 27.94 | 28.38 | 27.94 | 28.14 | 28.14 | 786,600 |
| 2026-04-06 | ODFL | 198 | 202.44 | 196.47 | 202.18 | 202.18 | 2.763e+6 |
| 2026-04-06 | OXY | 62.89 | 63.34 | 62.18 | 62.96 | 62.96 | 1.168e+7 |
| 2026-04-06 | PAYC | 122.93 | 124.12 | 121 | 122.97 | 122.97 | 1.303e+6 |
| 2026-04-06 | PKG | 203.57 | 206.04 | 202.94 | 205.4 | 205.4 | 445,439 |
| 2026-04-06 | PPG | 102.15 | 103.42 | 101.35 | 103.19 | 103.19 | 1.406e+6 |
| 2026-04-06 | RCL | 272 | 277.97 | 268.52 | 275.7 | 275.7 | 1.753e+6 |
| 2026-04-06 | MBC | 7.98 | 8.25 | 7.79 | 8.2 | 8.2 | 2.796e+6 |
| 2026-04-06 | ROP | 357.06 | 360.57 | 353.67 | 360.19 | 360.19 | 907,408 |
| 2026-04-06 | RSG | 222.76 | 222.83 | 219.77 | 220.86 | 220.86 | 1.429e+6 |
| 2026-04-06 | SBNY | 0.72 | 0.72 | 0.52 | 0.72 | 0.72 | 18,500 |
| 2026-04-06 | SEE | 42.06 | 42.12 | 42.06 | 42.1 | 42.1 | 2.128e+6 |
| 2026-04-06 | SLB | 49.4 | 50.06 | 49.18 | 49.78 | 49.78 | 7.644e+6 |
| 2026-04-06 | SOLV | 63.38 | 63.76 | 62.81 | 63.25 | 63.25 | 1.049e+6 |
| 2026-04-06 | SPLS | 47.51 | 47.51 | 47.48 | 47.5 | 47.5 | 1,100 |
| 2026-04-06 | STX | 450.88 | 470.23 | 449.79 | 453.3 | 453.3 | 4.887e+6 |
| 2026-04-06 | SYF | 67.89 | 69.16 | 67.88 | 68.98 | 68.98 | 2.332e+6 |
| 2026-04-06 | TDC | 25.31 | 26.13 | 25.1 | 25.93 | 25.93 | 1.673e+6 |
| 2026-04-06 | TEL | 208.7 | 210.08 | 206.89 | 208.92 | 208.92 | 825,319 |
| 2026-04-06 | TFC | 46.76 | 47.22 | 46.65 | 47.14 | 47.14 | 8.677e+6 |
| 2026-04-06 | TGT | 119.38 | 121.31 | 119.31 | 121.07 | 121.07 | 4.060e+6 |
| 2026-04-06 | TTD | 21.89 | 22.54 | 21.89 | 22.21 | 22.21 | 8.188e+6 |
| 2026-04-06 | ZBRA | 201.57 | 211.84 | 201.57 | 211.12 | 211.12 | 861,163 |
| 2026-04-06 | UHS | 176 | 181.52 | 175.75 | 181.33 | 181.33 | 658,300 |
| 2026-04-06 | VRSN | 258.72 | 274.19 | 258.21 | 273.78 | 273.78 | 1.063e+6 |
| 2026-04-06 | VST | 151.04 | 153.1 | 149.88 | 151.59 | 151.59 | 2.310e+6 |
| 2026-04-06 | VZ | 48.67 | 48.99 | 48.3 | 48.42 | 48.42 | 1.754e+7 |
| 2026-04-06 | WELL | 200.93 | 202.4 | 200.06 | 200.23 | 200.23 | 1.529e+6 |
| 2026-04-06 | WY | 24.3 | 24.5 | 24.12 | 24.2 | 24.2 | 3.136e+6 |
| 2026-04-06 | XOM | 159.49 | 162.65 | 158.46 | 162.27 | 162.27 | 1.634e+7 |
| 2026-04-06 | YUM | 155.01 | 157.94 | 154.96 | 157.36 | 157.36 | 1.050e+6 |
| 2026-04-06 | TYL | 338.94 | 340.92 | 334.13 | 337.2 | 337.2 | 360,237 |