Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
11751–11800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-06 | MBC | 7.98 | 8.25 | 7.79 | 8.2 | 8.2 | 2.796e+6 |
| 2026-04-06 | TXT | 87.55 | 88.57 | 87.1 | 88.54 | 88.54 | 710,412 |
| 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 | MTD | 1,265.25 | 1,268.29 | 1,237.47 | 1,266.63 | 1,266.63 | 88,406 |
| 2026-04-06 | NE | 49.39 | 50.13 | 49.06 | 49.52 | 49.52 | 814,130 |
| 2026-04-06 | NTAP | 103.22 | 104 | 100.82 | 100.9 | 100.9 | 1.361e+6 |
| 2026-04-06 | NWS | 27.94 | 28.38 | 27.94 | 28.14 | 28.14 | 786,600 |
| 2026-04-06 | NWSA | 24.39 | 24.69 | 24.22 | 24.47 | 24.47 | 2.670e+6 |
| 2026-04-06 | ORLY | 90.5 | 92.37 | 90.29 | 92.13 | 92.13 | 3.227e+6 |
| 2026-04-06 | OTIS | 76.79 | 77.79 | 76.79 | 77.64 | 77.64 | 1.676e+6 |
| 2026-04-06 | PANW | 163.37 | 164.08 | 159.67 | 161.95 | 161.95 | 4.815e+6 |
| 2026-04-06 | MDLZ | 57.54 | 58.64 | 57.35 | 58.38 | 58.38 | 5.897e+6 |
| 2026-04-06 | PEG | 81.58 | 82.05 | 80.94 | 81.05 | 81.05 | 1.573e+6 |
| 2026-04-06 | PNC | 210.31 | 211.54 | 209.04 | 211.52 | 211.52 | 1.711e+6 |
| 2026-04-06 | PPL | 38.46 | 39.02 | 38.42 | 38.72 | 38.72 | 4.258e+6 |
| 2026-04-06 | PYPL | 45.72 | 46.44 | 45.33 | 45.48 | 45.48 | 1.101e+7 |
| 2026-04-06 | Q | 117 | 119.05 | 115.32 | 118.87 | 118.87 | 1.022e+6 |
| 2026-04-06 | QCOM | 126.56 | 127.43 | 123.71 | 125.73 | 125.73 | 8.039e+6 |
| 2026-04-06 | RF | 26.49 | 26.74 | 26.2 | 26.74 | 26.74 | 8.633e+6 |
| 2026-04-06 | RIG | 6.52 | 6.67 | 6.49 | 6.59 | 6.59 | 2.145e+7 |
| 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 | ROST | 219.19 | 221.37 | 218.83 | 221.21 | 221.21 | 1.982e+6 |
| 2026-04-06 | SEDG | 48.8 | 49.3 | 44.68 | 45.09 | 45.09 | 2.881e+6 |
| 2026-04-06 | SHW | 315.71 | 317.32 | 312.91 | 315.57 | 315.57 | 1.155e+6 |
| 2026-04-06 | SNDK | 720.34 | 736 | 711 | 724.63 | 724.63 | 1.277e+7 |
| 2026-04-06 | STE | 217.63 | 220.43 | 216.69 | 219.97 | 219.97 | 376,608 |
| 2026-04-06 | STX | 450.88 | 470.23 | 449.79 | 453.3 | 453.3 | 4.887e+6 |
| 2026-04-06 | SW | 38.66 | 39.71 | 38.56 | 39.66 | 39.66 | 2.828e+6 |
| 2026-04-06 | TDG | 1,168 | 1,190.03 | 1,158.5 | 1,189.64 | 1,189.64 | 216,203 |
| 2026-04-06 | TDY | 624 | 633.61 | 621.35 | 632.01 | 632.01 | 269,723 |
| 2026-04-06 | TEL | 208.7 | 210.08 | 206.89 | 208.92 | 208.92 | 825,319 |
| 2026-04-06 | TER | 312 | 315.73 | 305.81 | 315.31 | 315.31 | 1.763e+6 |
| 2026-04-06 | TKO | 203.73 | 203.84 | 196.9 | 197.02 | 197.02 | 1.274e+6 |
| 2026-04-06 | TROW | 90.04 | 90.37 | 89.13 | 89.33 | 89.33 | 1.908e+6 |
| 2026-04-06 | TSCO | 43.62 | 45.45 | 43.55 | 45.39 | 45.39 | 4.952e+6 |
| 2026-04-06 | ZTS | 116.6 | 117.89 | 116.3 | 117.75 | 117.75 | 1.723e+6 |
| 2026-04-06 | UAL | 92 | 93 | 89.99 | 90.97 | 90.97 | 6.477e+6 |
| 2026-04-06 | URI | 729.35 | 735.87 | 726.16 | 734.98 | 734.98 | 269,914 |
| 2026-04-06 | VEEV | 174.9 | 176.12 | 172.39 | 174.64 | 174.64 | 1.447e+6 |
| 2026-04-06 | VICI | 27.57 | 27.85 | 27.47 | 27.66 | 27.66 | 6.130e+6 |
| 2026-04-06 | VRT | 262.93 | 266.52 | 258.59 | 258.73 | 258.73 | 3.306e+6 |
| 2026-04-06 | VRTX | 437.79 | 440.9 | 433.45 | 434.3 | 434.3 | 948,900 |
| 2026-04-06 | VZ | 48.67 | 48.99 | 48.3 | 48.42 | 48.42 | 1.754e+7 |
| 2026-04-06 | WAB | 250.87 | 253.77 | 250.29 | 253.72 | 253.72 | 625,717 |
| 2026-04-06 | WEC | 116.17 | 116.94 | 115.64 | 115.74 | 115.74 | 1.349e+6 |
| 2026-04-06 | WY | 24.3 | 24.5 | 24.12 | 24.2 | 24.2 | 3.136e+6 |
| 2026-04-06 | PBI | 10.79 | 11.03 | 10.79 | 10.98 | 10.98 | 2.277e+6 |