Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
11851–11900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-06 | MDT | 86.43 | 87.3 | 86.07 | 86.28 | 86.28 | 4.532e+6 |
| 2026-04-06 | AEP | 130.75 | 132.16 | 130.75 | 131.41 | 131.41 | 1.852e+6 |
| 2026-04-06 | MKTX | 171.63 | 174.78 | 169.62 | 174.19 | 174.19 | 386,200 |
| 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 | MTCH | 31.1 | 32.03 | 31.05 | 31.94 | 31.94 | 4.027e+6 |
| 2026-04-06 | NCLH | 19.03 | 19.48 | 18.6 | 19.37 | 19.37 | 1.843e+7 |
| 2026-04-06 | NDAQ | 86.65 | 88.05 | 86.41 | 87.9 | 87.9 | 2.235e+6 |
| 2026-04-06 | NTAP | 103.22 | 104 | 100.82 | 100.9 | 100.9 | 1.361e+6 |
| 2026-04-06 | O | 61.52 | 61.97 | 61.37 | 61.57 | 61.57 | 3.712e+6 |
| 2026-04-06 | MET | 69.99 | 70.68 | 69.92 | 70.5 | 70.5 | 2.267e+6 |
| 2026-04-06 | ON | 62.92 | 64.62 | 62.56 | 63.49 | 63.49 | 5.306e+6 |
| 2026-04-06 | OTIS | 76.79 | 77.79 | 76.79 | 77.64 | 77.64 | 1.676e+6 |
| 2026-04-06 | TDG | 1,168 | 1,190.03 | 1,158.5 | 1,189.64 | 1,189.64 | 216,203 |
| 2026-04-06 | PHM | 116.5 | 119.94 | 116.4 | 119.83 | 119.83 | 1.031e+6 |
| 2026-04-06 | PNC | 210.31 | 211.54 | 209.04 | 211.52 | 211.52 | 1.711e+6 |
| 2026-04-06 | PNR | 85.2 | 86.26 | 84.84 | 86.23 | 86.23 | 816,134 |
| 2026-04-06 | PVH | 77.13 | 80.87 | 76.47 | 80.83 | 80.83 | 1.612e+6 |
| 2026-04-06 | RL | 352.36 | 359.04 | 349.45 | 358.59 | 358.59 | 557,700 |
| 2026-04-06 | RMD | 223.61 | 225.95 | 222.92 | 224.26 | 224.26 | 598,921 |
| 2026-04-06 | ROST | 219.19 | 221.37 | 218.83 | 221.21 | 221.21 | 1.982e+6 |
| 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 | SCHW | 93.57 | 94.41 | 91.71 | 92.66 | 92.66 | 1.097e+7 |
| 2026-04-06 | SMCI | 23.07 | 23.46 | 22.03 | 22.05 | 22.05 | 2.356e+7 |
| 2026-04-06 | SO | 96.33 | 97.13 | 96.03 | 96.14 | 96.14 | 3.470e+6 |
| 2026-04-06 | SOLS | 76.5 | 78.61 | 75.98 | 78.03 | 78.03 | 1.234e+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 | XOM | 159.49 | 162.65 | 158.46 | 162.27 | 162.27 | 1.634e+7 |
| 2026-04-06 | TMUS | 200.48 | 202.2 | 198.06 | 198.61 | 198.61 | 3.781e+6 |
| 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 | VLO | 241.32 | 244.49 | 238.32 | 244.42 | 244.42 | 1.487e+6 |
| 2026-04-06 | WDAY | 131.97 | 132.37 | 127.61 | 129.72 | 129.72 | 2.768e+6 |
| 2026-04-06 | WHR | 55.25 | 56.87 | 55.05 | 56.29 | 56.29 | 1.724e+6 |
| 2026-04-06 | XEL | 80.18 | 80.96 | 80.08 | 80.39 | 80.39 | 3.232e+6 |
| 2026-04-06 | ODFL | 198 | 202.44 | 196.47 | 202.18 | 202.18 | 2.763e+6 |
| 2026-04-06 | IEX | 188.61 | 190.11 | 186.71 | 190.08 | 190.08 | 530,645 |
| 2026-04-06 | ALL | 206.05 | 208.5 | 205.93 | 208.36 | 208.36 | 798,834 |
| 2026-04-06 | BLDR | 78.73 | 82.19 | 78.22 | 82.06 | 82.06 | 2.010e+6 |
| 2026-04-06 | BLK | 961.13 | 966.09 | 955 | 959.41 | 959.41 | 451,267 |
| 2026-04-06 | CAG | 15.31 | 15.51 | 15.24 | 15.39 | 15.39 | 1.102e+7 |
| 2026-04-06 | CFG | 60.49 | 61.02 | 60.2 | 60.97 | 60.97 | 2.650e+6 |
| 2026-04-06 | CI | 271.19 | 276.64 | 269.64 | 275.69 | 275.69 | 1.045e+6 |
| 2026-04-06 | CVX | 196.69 | 197.95 | 194.56 | 197.05 | 197.05 | 8.246e+6 |
| 2026-04-06 | ENPH | 35.13 | 35.54 | 33.3 | 33.64 | 33.64 | 5.858e+6 |
| 2026-04-06 | F | 11.46 | 11.49 | 11.36 | 11.47 | 11.47 | 2.437e+7 |
| 2026-04-06 | HOG | 20.88 | 21.2 | 20.82 | 21 | 21 | 3.060e+6 |
| 2026-04-06 | PBI | 10.79 | 11.03 | 10.79 | 10.98 | 10.98 | 2.277e+6 |