Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
11801–11850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-06 | CAG | 15.31 | 15.51 | 15.24 | 15.39 | 15.39 | 1.102e+7 |
| 2026-04-06 | WMT | 125.57 | 126.74 | 125.13 | 126.55 | 126.55 | 1.085e+7 |
| 2026-04-06 | UBER | 71.62 | 72.78 | 71.41 | 72.17 | 72.17 | 7.751e+6 |
| 2026-04-06 | MRNA | 49.07 | 49.8 | 48.2 | 48.77 | 48.77 | 3.489e+6 |
| 2026-04-06 | MSCI | 543.69 | 547.89 | 542.55 | 544.74 | 544.74 | 367,200 |
| 2026-04-06 | MTB | 210.61 | 212.37 | 209.51 | 212.02 | 212.02 | 500,500 |
| 2026-04-06 | MU | 373.8 | 385.08 | 370.61 | 377.76 | 377.76 | 4.141e+7 |
| 2026-04-06 | NBR | 79.8 | 83.25 | 79.78 | 82.2 | 82.2 | 239,845 |
| 2026-04-06 | NDAQ | 86.65 | 88.05 | 86.41 | 87.9 | 87.9 | 2.235e+6 |
| 2026-04-06 | NKTR | 76.38 | 77.74 | 73.58 | 74.72 | 74.72 | 451,800 |
| 2026-04-06 | NOC | 701 | 703.06 | 687.95 | 695.79 | 695.79 | 792,547 |
| 2026-04-06 | NOW | 102.97 | 103.33 | 100.4 | 102.42 | 102.42 | 9.141e+6 |
| 2026-04-06 | NVR | 6,638.53 | 6,735.79 | 6,609.25 | 6,715.45 | 6,715.45 | 18,106 |
| 2026-04-06 | MCHP | 65.65 | 67.48 | 65.49 | 66.89 | 66.89 | 5.480e+6 |
| 2026-04-06 | MDLZ | 57.54 | 58.64 | 57.35 | 58.38 | 58.38 | 5.897e+6 |
| 2026-04-06 | PANW | 163.37 | 164.08 | 159.67 | 161.95 | 161.95 | 4.815e+6 |
| 2026-04-06 | PAYC | 122.93 | 124.12 | 121 | 122.97 | 122.97 | 1.303e+6 |
| 2026-04-06 | PEP | 156.41 | 156.86 | 155.4 | 156.73 | 156.73 | 3.563e+6 |
| 2026-04-06 | PH | 905.19 | 910.06 | 897.91 | 910.04 | 910.04 | 300,653 |
| 2026-04-06 | PLD | 133.5 | 134.09 | 132.13 | 132.35 | 132.35 | 2.603e+6 |
| 2026-04-06 | PRU | 97.25 | 98.26 | 97 | 97.82 | 97.82 | 1.416e+6 |
| 2026-04-06 | PTC | 142.22 | 144.63 | 141.44 | 144.36 | 144.36 | 655,722 |
| 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 | 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 | SHW | 315.71 | 317.32 | 312.91 | 315.57 | 315.57 | 1.155e+6 |
| 2026-04-06 | SNPS | 396.04 | 398.61 | 390.12 | 397.07 | 397.07 | 1.142e+6 |
| 2026-04-06 | T | 27.98 | 28.23 | 27.86 | 28.03 | 28.03 | 2.940e+7 |
| 2026-04-06 | TDC | 25.31 | 26.13 | 25.1 | 25.93 | 25.93 | 1.673e+6 |
| 2026-04-06 | TE | 4.17 | 4.24 | 3.99 | 4.05 | 4.05 | 1.348e+7 |
| 2026-04-06 | THC | 186.94 | 190.32 | 185.51 | 190.28 | 190.28 | 1.235e+6 |
| 2026-04-06 | TJX | 160.29 | 161.62 | 159.38 | 161.29 | 161.29 | 3.698e+6 |
| 2026-04-06 | TKO | 203.73 | 203.84 | 196.9 | 197.02 | 197.02 | 1.274e+6 |
| 2026-04-06 | TSN | 65.23 | 65.23 | 64.38 | 64.5 | 64.5 | 2.229e+6 |
| 2026-04-06 | TT | 426.88 | 431.28 | 425.42 | 430.89 | 430.89 | 909,595 |
| 2026-04-06 | TTD | 21.89 | 22.54 | 21.89 | 22.21 | 22.21 | 8.188e+6 |
| 2026-04-06 | UAL | 92 | 93 | 89.99 | 90.97 | 90.97 | 6.477e+6 |
| 2026-04-06 | OTIS | 76.79 | 77.79 | 76.79 | 77.64 | 77.64 | 1.676e+6 |
| 2026-04-06 | UHS | 176 | 181.52 | 175.75 | 181.33 | 181.33 | 658,300 |
| 2026-04-06 | ULTA | 537.98 | 542.79 | 529.98 | 542.65 | 542.65 | 398,897 |
| 2026-04-06 | UNP | 243.43 | 245.88 | 242.6 | 245.54 | 245.54 | 1.451e+6 |
| 2026-04-06 | VEEV | 174.9 | 176.12 | 172.39 | 174.64 | 174.64 | 1.447e+6 |
| 2026-04-06 | VNO | 25.37 | 25.73 | 25.2 | 25.53 | 25.53 | 1.526e+6 |
| 2026-04-06 | VTR | 83.11 | 84.16 | 82.83 | 82.95 | 82.95 | 2.791e+6 |
| 2026-04-06 | WAT | 307.52 | 307.86 | 301.24 | 304.09 | 304.09 | 652,304 |
| 2026-04-06 | WBD | 27.35 | 27.5 | 27.31 | 27.41 | 27.41 | 2.213e+7 |
| 2026-04-06 | WFC | 80.51 | 81.41 | 80.31 | 81.39 | 81.39 | 7.069e+6 |
| 2026-04-06 | WHR | 55.25 | 56.87 | 55.05 | 56.29 | 56.29 | 1.724e+6 |
| 2026-04-06 | NXPI | 196.41 | 200.68 | 194.51 | 197.08 | 197.08 | 2.152e+6 |