Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
11701–11750 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 | TROW | 90.04 | 90.37 | 89.13 | 89.33 | 89.33 | 1.908e+6 |
| 2026-04-06 | MET | 69.99 | 70.68 | 69.92 | 70.5 | 70.5 | 2.267e+6 |
| 2026-04-06 | META | 577.69 | 582.79 | 572 | 573.02 | 573.02 | 9.516e+6 |
| 2026-04-06 | MGM | 36.63 | 37.64 | 36.26 | 37.6 | 37.6 | 2.936e+6 |
| 2026-04-06 | NDAQ | 86.65 | 88.05 | 86.41 | 87.9 | 87.9 | 2.235e+6 |
| 2026-04-06 | NRG | 151.98 | 153.34 | 149.3 | 149.34 | 149.34 | 2.127e+6 |
| 2026-04-06 | NUE | 170.99 | 172.86 | 167.35 | 169.59 | 169.59 | 932,155 |
| 2026-04-06 | NWS | 27.94 | 28.38 | 27.94 | 28.14 | 28.14 | 786,600 |
| 2026-04-06 | ORLY | 90.5 | 92.37 | 90.29 | 92.13 | 92.13 | 3.227e+6 |
| 2026-04-06 | PANW | 163.37 | 164.08 | 159.67 | 161.95 | 161.95 | 4.815e+6 |
| 2026-04-06 | PAYX | 90.21 | 91.02 | 89.42 | 90.68 | 90.68 | 2.572e+6 |
| 2026-04-06 | PEG | 81.58 | 82.05 | 80.94 | 81.05 | 81.05 | 1.573e+6 |
| 2026-04-06 | MCO | 438.13 | 444.46 | 437.41 | 443.04 | 443.04 | 457,200 |
| 2026-04-06 | PFG | 89.76 | 91.14 | 89.3 | 91.11 | 91.11 | 962,600 |
| 2026-04-06 | PGR | 194.66 | 196.48 | 194.16 | 196.38 | 196.38 | 1.609e+6 |
| 2026-04-06 | PLD | 133.5 | 134.09 | 132.13 | 132.35 | 132.35 | 2.603e+6 |
| 2026-04-06 | PM | 158.1 | 160.37 | 157.53 | 160.34 | 160.34 | 2.805e+6 |
| 2026-04-06 | PNR | 85.2 | 86.26 | 84.84 | 86.23 | 86.23 | 816,134 |
| 2026-04-06 | POM | 0.2451 | 0.2622 | 0.2312 | 0.2496 | 0.2496 | 58,500 |
| 2026-04-06 | PSX | 174.2 | 176.08 | 172.42 | 176.05 | 176.05 | 2.248e+6 |
| 2026-04-06 | REG | 76.94 | 77.15 | 76.41 | 76.63 | 76.63 | 936,500 |
| 2026-04-06 | RHI | 24.54 | 24.56 | 23.78 | 24.34 | 24.34 | 2.129e+6 |
| 2026-04-06 | ROP | 357.06 | 360.57 | 353.67 | 360.19 | 360.19 | 907,408 |
| 2026-04-06 | SBUX | 89.48 | 94.27 | 89.3 | 94.23 | 94.23 | 7.237e+6 |
| 2026-04-06 | SIG | 84.22 | 88.3 | 84.11 | 88.1 | 88.1 | 708,733 |
| 2026-04-06 | SNDK | 720.34 | 736 | 711 | 724.63 | 724.63 | 1.277e+7 |
| 2026-04-06 | SNPS | 396.04 | 398.61 | 390.12 | 397.07 | 397.07 | 1.142e+6 |
| 2026-04-06 | SPLS | 47.51 | 47.51 | 47.48 | 47.5 | 47.5 | 1,100 |
| 2026-04-06 | STE | 217.63 | 220.43 | 216.69 | 219.97 | 219.97 | 376,608 |
| 2026-04-06 | STLD | 178.64 | 180.75 | 174.22 | 176.53 | 176.53 | 686,800 |
| 2026-04-06 | SWK | 68 | 68.74 | 66.93 | 67.98 | 67.98 | 2.096e+6 |
| 2026-04-06 | SWKS | 55.49 | 56.2 | 55.11 | 55.97 | 55.97 | 2.294e+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 | TGT | 119.38 | 121.31 | 119.31 | 121.07 | 121.07 | 4.060e+6 |
| 2026-04-06 | TPR | 140.09 | 143.81 | 140.05 | 143.7 | 143.7 | 1.568e+6 |
| 2026-04-06 | TRIP | 10.85 | 11.19 | 10.63 | 10.85 | 10.85 | 3.444e+6 |
| 2026-04-06 | XRX | 1.27 | 1.3 | 1.21 | 1.23 | 1.23 | 3.587e+6 |
| 2026-04-06 | TYL | 338.94 | 340.92 | 334.13 | 337.2 | 337.2 | 360,237 |
| 2026-04-06 | UDR | 34.05 | 34.56 | 34 | 34.35 | 34.35 | 2.929e+6 |
| 2026-04-06 | UHS | 176 | 181.52 | 175.75 | 181.33 | 181.33 | 658,300 |
| 2026-04-06 | UNH | 277.88 | 283.3 | 277.25 | 281.36 | 281.36 | 7.097e+6 |
| 2026-04-06 | URBN | 64.55 | 66.65 | 64.31 | 66.53 | 66.53 | 1.525e+6 |
| 2026-04-06 | VLO | 241.32 | 244.49 | 238.32 | 244.42 | 244.42 | 1.487e+6 |
| 2026-04-06 | VLTO | 88.01 | 88.9 | 87.74 | 88.73 | 88.73 | 1.436e+6 |
| 2026-04-06 | VMC | 278.45 | 281.28 | 275.56 | 281.07 | 281.07 | 1.057e+6 |
| 2026-04-06 | VRSN | 258.72 | 274.19 | 258.21 | 273.78 | 273.78 | 1.063e+6 |
| 2026-04-06 | WRB | 65.72 | 66.17 | 65.41 | 66.16 | 66.16 | 1.057e+6 |
| 2026-04-06 | PEP | 156.41 | 156.86 | 155.4 | 156.73 | 156.73 | 3.563e+6 |