Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
12251–12300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-02 | MCD | 306.83 | 307.5 | 303.03 | 307.14 | 307.14 | 2.649e+6 |
| 2026-04-02 | UNP | 240.48 | 244.83 | 240 | 244.71 | 244.71 | 2.328e+6 |
| 2026-04-02 | MLM | 589.29 | 609.48 | 587.21 | 597.18 | 597.18 | 251,800 |
| 2026-04-02 | MOS | 26.68 | 26.68 | 25.63 | 25.91 | 25.91 | 7.988e+6 |
| 2026-04-02 | MRNA | 48.15 | 50.51 | 48.11 | 49.2 | 49.2 | 4.632e+6 |
| 2026-04-02 | MS | 161.12 | 166.1 | 159.71 | 164.92 | 164.92 | 5.108e+6 |
| 2026-04-02 | NBR | 81.13 | 84.47 | 78.09 | 79.99 | 79.99 | 481,854 |
| 2026-04-02 | NDAQ | 84.55 | 86.97 | 84.2 | 86.65 | 86.65 | 2.511e+6 |
| 2026-04-02 | NEM | 109.3 | 115.25 | 108.8 | 114.05 | 114.05 | 9.167e+6 |
| 2026-04-02 | NFLX | 95.27 | 98.71 | 95.17 | 98.66 | 98.66 | 3.707e+7 |
| 2026-04-02 | NTAP | 100.66 | 103.63 | 100.24 | 103.35 | 103.35 | 1.389e+6 |
| 2026-04-02 | NTRS | 138.27 | 142.91 | 138.27 | 142.25 | 142.25 | 679,039 |
| 2026-04-02 | NVR | 6,622.92 | 6,780 | 6,582.18 | 6,663.14 | 6,663.14 | 20,727 |
| 2026-04-02 | MHK | 96.94 | 100.04 | 95 | 96.8 | 96.8 | 1.167e+6 |
| 2026-04-02 | ON | 59.78 | 62.48 | 59.72 | 62.19 | 62.19 | 7.072e+6 |
| 2026-04-02 | PCAR | 115.36 | 118.22 | 114.88 | 117.95 | 117.95 | 2.068e+6 |
| 2026-04-02 | PG | 143.01 | 143.13 | 141.51 | 142.05 | 142.05 | 5.942e+6 |
| 2026-04-02 | PLD | 132.71 | 134.79 | 131.74 | 133.77 | 133.77 | 3.427e+6 |
| 2026-04-02 | PM | 157.35 | 159.48 | 156.25 | 158.1 | 158.1 | 4.565e+6 |
| 2026-04-02 | PSA | 275.12 | 281.28 | 274 | 280.35 | 280.35 | 854,972 |
| 2026-04-02 | PTC | 141.89 | 144.73 | 139.89 | 142.65 | 142.65 | 631,700 |
| 2026-04-02 | RIG | 6.74 | 7.02 | 6.52 | 6.59 | 6.59 | 3.949e+7 |
| 2026-04-02 | RJF | 140.97 | 144.29 | 138.82 | 142.2 | 142.2 | 744,727 |
| 2026-04-02 | RMD | 220.34 | 225.63 | 218.36 | 223.43 | 223.43 | 642,900 |
| 2026-04-02 | SE | 79.52 | 82.56 | 79 | 82.28 | 82.28 | 2.318e+6 |
| 2026-04-02 | SHW | 318.19 | 323.32 | 311.65 | 317.18 | 317.18 | 1.768e+6 |
| 2026-04-02 | SNDK | 642.09 | 707.31 | 641 | 701.59 | 701.59 | 1.744e+7 |
| 2026-04-02 | SNPS | 389.65 | 401.07 | 386.59 | 395.95 | 395.95 | 1.077e+6 |
| 2026-04-02 | STE | 217.54 | 221.71 | 215.87 | 218.71 | 218.71 | 763,546 |
| 2026-04-02 | SWK | 68.93 | 71.6 | 67.5 | 68.64 | 68.64 | 2.145e+6 |
| 2026-04-02 | SWKS | 52.99 | 55.34 | 52.32 | 55.19 | 55.19 | 5.395e+6 |
| 2026-04-02 | SYK | 327 | 332.99 | 324.02 | 331.54 | 331.54 | 1.486e+6 |
| 2026-04-02 | TDG | 1,165.95 | 1,175.34 | 1,145.02 | 1,167 | 1,167 | 319,800 |
| 2026-04-02 | TRMB | 64.01 | 66.31 | 63.74 | 65.12 | 65.12 | 1.268e+6 |
| 2026-04-02 | TROW | 88.5 | 90.91 | 87.75 | 90.17 | 90.17 | 2.107e+6 |
| 2026-04-02 | TXT | 88 | 89.66 | 87.07 | 88.05 | 88.05 | 783,441 |
| 2026-04-02 | UHS | 175.14 | 178.09 | 173.79 | 176.7 | 176.7 | 547,003 |
| 2026-04-02 | UNM | 72.95 | 73.94 | 71.85 | 73.73 | 73.73 | 1.112e+6 |
| 2026-04-02 | ZION | 56.59 | 57.91 | 56.34 | 57.69 | 57.69 | 1.364e+6 |
| 2026-04-02 | VFC | 16.39 | 16.99 | 16.16 | 16.87 | 16.87 | 4.988e+6 |
| 2026-04-02 | VLO | 247.43 | 249.54 | 239.86 | 242.94 | 242.94 | 2.669e+6 |
| 2026-04-02 | VNO | 25.19 | 26.09 | 24.93 | 25.35 | 25.35 | 1.703e+6 |
| 2026-04-02 | VNT | 35.11 | 36.19 | 34.73 | 35.37 | 35.37 | 793,300 |
| 2026-04-02 | VTRS | 13.21 | 13.55 | 13.18 | 13.34 | 13.34 | 5.921e+6 |
| 2026-04-02 | VZ | 49.07 | 49.16 | 48.55 | 48.67 | 48.67 | 2.274e+7 |
| 2026-04-02 | WDAY | 129.64 | 132.69 | 127.3 | 132.26 | 132.26 | 2.991e+6 |
| 2026-04-02 | WDC | 278.17 | 298.15 | 278 | 294.97 | 294.97 | 7.860e+6 |
| 2026-04-02 | XRAY | 11.35 | 11.88 | 11.26 | 11.63 | 11.63 | 2.456e+6 |
| 2026-04-02 | ZBRA | 202.5 | 210.95 | 199.77 | 202.84 | 202.84 | 508,600 |
| 2026-04-02 | ODFL | 197.98 | 203.48 | 195.33 | 198 | 198 | 2.061e+6 |