Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
11651–11700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-06 | MAT | 14.3 | 14.56 | 14.24 | 14.51 | 14.51 | 4.030e+6 |
| 2026-04-06 | TSLA | 362.59 | 367.72 | 346.64 | 352.82 | 352.82 | 7.770e+7 |
| 2026-04-06 | MNST | 72.13 | 74.23 | 71.82 | 74.16 | 74.16 | 4.064e+6 |
| 2026-04-06 | MOH | 140.19 | 145.05 | 140.12 | 143.36 | 143.36 | 993,212 |
| 2026-04-06 | MPC | 238.67 | 241.04 | 236.84 | 240.48 | 240.48 | 1.490e+6 |
| 2026-04-06 | MTD | 1,265.25 | 1,268.29 | 1,237.47 | 1,266.63 | 1,266.63 | 88,406 |
| 2026-04-06 | NCLH | 19.03 | 19.48 | 18.6 | 19.37 | 19.37 | 1.843e+7 |
| 2026-04-06 | NDSN | 263.07 | 264.01 | 260.06 | 263.23 | 263.23 | 232,000 |
| 2026-04-06 | NE | 49.39 | 50.13 | 49.06 | 49.52 | 49.52 | 814,130 |
| 2026-04-06 | NEE | 92.93 | 93.66 | 92.53 | 92.73 | 92.73 | 4.790e+6 |
| 2026-04-06 | NTRS | 144.62 | 145.71 | 142.53 | 143.32 | 143.32 | 744,811 |
| 2026-04-06 | ODFL | 198 | 202.44 | 196.47 | 202.18 | 202.18 | 2.763e+6 |
| 2026-04-06 | ON | 62.92 | 64.62 | 62.56 | 63.49 | 63.49 | 5.306e+6 |
| 2026-04-06 | MBC | 7.98 | 8.25 | 7.79 | 8.2 | 8.2 | 2.796e+6 |
| 2026-04-06 | PNR | 85.2 | 86.26 | 84.84 | 86.23 | 86.23 | 816,134 |
| 2026-04-06 | PODD | 204.21 | 206.32 | 202.75 | 203.5 | 203.5 | 1.215e+6 |
| 2026-04-06 | PSKY | 9.52 | 10.04 | 9.47 | 9.85 | 9.85 | 1.066e+7 |
| 2026-04-06 | PVH | 77.13 | 80.87 | 76.47 | 80.83 | 80.83 | 1.612e+6 |
| 2026-04-06 | QCOM | 126.56 | 127.43 | 123.71 | 125.73 | 125.73 | 8.039e+6 |
| 2026-04-06 | R | 203.2 | 206.15 | 202.77 | 205.61 | 205.61 | 260,500 |
| 2026-04-06 | REGN | 765.68 | 767.65 | 757.36 | 761.9 | 761.9 | 460,419 |
| 2026-04-06 | RF | 26.49 | 26.74 | 26.2 | 26.74 | 26.74 | 8.633e+6 |
| 2026-04-06 | RMD | 223.61 | 225.95 | 222.92 | 224.26 | 224.26 | 598,921 |
| 2026-04-06 | ROK | 361 | 366.32 | 360.48 | 366.05 | 366.05 | 499,613 |
| 2026-04-06 | RRC | 43.5 | 44.3 | 43.38 | 43.67 | 43.67 | 2.021e+6 |
| 2026-04-06 | SATS | 129.17 | 129.5 | 125.68 | 126.95 | 126.95 | 4.859e+6 |
| 2026-04-06 | SE | 82.51 | 84.42 | 81.96 | 82.29 | 82.29 | 2.063e+6 |
| 2026-04-06 | SPG | 188.47 | 190.62 | 187.23 | 190.23 | 190.23 | 1.031e+6 |
| 2026-04-06 | SRE | 98.29 | 98.91 | 97.45 | 98.01 | 98.01 | 3.128e+6 |
| 2026-04-06 | STE | 217.63 | 220.43 | 216.69 | 219.97 | 219.97 | 376,608 |
| 2026-04-06 | SYF | 67.89 | 69.16 | 67.88 | 68.98 | 68.98 | 2.332e+6 |
| 2026-04-06 | TAP | 44.14 | 44.55 | 43.68 | 44.46 | 44.46 | 2.105e+6 |
| 2026-04-06 | TDC | 25.31 | 26.13 | 25.1 | 25.93 | 25.93 | 1.673e+6 |
| 2026-04-06 | TECH | 53.03 | 53.8 | 51.85 | 53.7 | 53.7 | 1.746e+6 |
| 2026-04-06 | TFC | 46.76 | 47.22 | 46.65 | 47.14 | 47.14 | 8.677e+6 |
| 2026-04-06 | TJX | 160.29 | 161.62 | 159.38 | 161.29 | 161.29 | 3.698e+6 |
| 2026-04-06 | TROW | 90.04 | 90.37 | 89.13 | 89.33 | 89.33 | 1.908e+6 |
| 2026-04-06 | TRV | 292.93 | 295.65 | 290.83 | 295.55 | 295.55 | 896,500 |
| 2026-04-06 | ZION | 57.66 | 58.62 | 57.56 | 58.52 | 58.52 | 1.055e+6 |
| 2026-04-06 | UBER | 71.62 | 72.78 | 71.41 | 72.17 | 72.17 | 7.751e+6 |
| 2026-04-06 | ULTA | 537.98 | 542.79 | 529.98 | 542.65 | 542.65 | 398,897 |
| 2026-04-06 | V | 300.12 | 303.79 | 298.84 | 302.7 | 302.7 | 5.501e+6 |
| 2026-04-06 | VEEV | 174.9 | 176.12 | 172.39 | 174.64 | 174.64 | 1.447e+6 |
| 2026-04-06 | VTR | 83.11 | 84.16 | 82.83 | 82.95 | 82.95 | 2.791e+6 |
| 2026-04-06 | VTRS | 13.23 | 13.33 | 13.15 | 13.31 | 13.31 | 8.618e+6 |
| 2026-04-06 | WDAY | 131.97 | 132.37 | 127.61 | 129.72 | 129.72 | 2.768e+6 |
| 2026-04-06 | WRB | 65.72 | 66.17 | 65.41 | 66.16 | 66.16 | 1.057e+6 |
| 2026-04-06 | WSM | 179.46 | 182.11 | 175.75 | 181.9 | 181.9 | 861,400 |
| 2026-04-06 | ZBRA | 201.57 | 211.84 | 201.57 | 211.12 | 211.12 | 861,163 |
| 2026-04-06 | PAYC | 122.93 | 124.12 | 121 | 122.97 | 122.97 | 1.303e+6 |