Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
12351–12400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-02 | MBC | 8.02 | 8.28 | 7.81 | 8.01 | 8.01 | 1.478e+6 |
| 2026-04-02 | URBN | 62.35 | 64.96 | 61.79 | 64.57 | 64.57 | 1.345e+6 |
| 2026-04-02 | MCK | 872.17 | 887.25 | 866.79 | 884.28 | 884.28 | 570,800 |
| 2026-04-02 | MDT | 85.86 | 86.97 | 85.21 | 86.63 | 86.63 | 4.688e+6 |
| 2026-04-02 | MHK | 96.94 | 100.04 | 95 | 96.8 | 96.8 | 1.167e+6 |
| 2026-04-02 | MPC | 244.07 | 246.79 | 237.88 | 240.81 | 240.81 | 1.843e+6 |
| 2026-04-02 | MRSH | 171.06 | 175.27 | 170.85 | 173.72 | 173.72 | 2.144e+6 |
| 2026-04-02 | MSCI | 531.97 | 544.7 | 529.54 | 542.82 | 542.82 | 351,122 |
| 2026-04-02 | NFLX | 95.27 | 98.71 | 95.17 | 98.66 | 98.66 | 3.707e+7 |
| 2026-04-02 | NKE | 43.76 | 44.34 | 43.17 | 44.19 | 44.19 | 6.324e+7 |
| 2026-04-02 | NSC | 284.77 | 288.75 | 283.54 | 286.76 | 286.76 | 2.065e+6 |
| 2026-04-02 | NTAP | 100.66 | 103.63 | 100.24 | 103.35 | 103.35 | 1.389e+6 |
| 2026-04-02 | NWL | 3.45 | 3.54 | 3.34 | 3.39 | 3.39 | 4.036e+6 |
| 2026-04-02 | MCD | 306.83 | 307.5 | 303.03 | 307.14 | 307.14 | 2.649e+6 |
| 2026-04-02 | PFE | 28.04 | 28.28 | 27.76 | 27.86 | 27.86 | 3.092e+7 |
| 2026-04-02 | PG | 143.01 | 143.13 | 141.51 | 142.05 | 142.05 | 5.942e+6 |
| 2026-04-02 | PHM | 115.79 | 118.67 | 114.37 | 117.29 | 117.29 | 1.837e+6 |
| 2026-04-02 | PM | 157.35 | 159.48 | 156.25 | 158.1 | 158.1 | 4.565e+6 |
| 2026-04-02 | PTC | 141.89 | 144.73 | 139.89 | 142.65 | 142.65 | 631,700 |
| 2026-04-02 | RCL | 271.79 | 280.29 | 266.1 | 273.59 | 273.59 | 2.243e+6 |
| 2026-04-02 | RF | 25.77 | 26.51 | 25.75 | 26.47 | 26.47 | 7.609e+6 |
| 2026-04-02 | RVTY | 86.21 | 90.56 | 85.73 | 88.87 | 88.87 | 949,800 |
| 2026-04-02 | SATS | 118.1 | 130 | 118.04 | 128.68 | 128.68 | 1.071e+7 |
| 2026-04-02 | SHW | 318.19 | 323.32 | 311.65 | 317.18 | 317.18 | 1.768e+6 |
| 2026-04-02 | SLB | 50.51 | 51.1 | 48.84 | 49.44 | 49.44 | 1.488e+7 |
| 2026-04-02 | SLG | 36.03 | 36.94 | 35.5 | 36.06 | 36.06 | 1.215e+6 |
| 2026-04-02 | STE | 217.54 | 221.71 | 215.87 | 218.71 | 218.71 | 763,546 |
| 2026-04-02 | SYF | 66.6 | 68.59 | 65.73 | 68.14 | 68.14 | 2.748e+6 |
| 2026-04-02 | T | 28.1 | 28.34 | 27.7 | 28.04 | 28.04 | 3.500e+7 |
| 2026-04-02 | TER | 289.89 | 313.37 | 289.89 | 309.49 | 309.49 | 2.745e+6 |
| 2026-04-02 | TFC | 45.39 | 46.72 | 45.35 | 46.67 | 46.67 | 9.201e+6 |
| 2026-04-02 | TMO | 486.94 | 506.82 | 485.11 | 491.46 | 491.46 | 1.696e+6 |
| 2026-04-02 | TMUS | 205.81 | 205.81 | 198.69 | 201.4 | 201.4 | 4.384e+6 |
| 2026-04-02 | TPR | 139.75 | 145.2 | 139.13 | 141.2 | 141.2 | 1.184e+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 | UA | 5.52 | 5.57 | 5.3 | 5.5 | 5.5 | 2.300e+6 |
| 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 | URI | 717.93 | 738.87 | 707.99 | 730.58 | 730.58 | 493,142 |
| 2026-04-02 | VRSK | 182.95 | 186.37 | 180.97 | 185.08 | 185.08 | 1.396e+6 |
| 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 | WHR | 53.3 | 56.31 | 52.45 | 55.47 | 55.47 | 1.917e+6 |
| 2026-04-02 | WST | 250.7 | 258.05 | 248.68 | 254.61 | 254.61 | 795,100 |
| 2026-04-02 | XRAY | 11.35 | 11.88 | 11.26 | 11.63 | 11.63 | 2.456e+6 |
| 2026-04-02 | XYZ | 58 | 60.02 | 56.75 | 59.78 | 59.78 | 6.547e+6 |
| 2026-04-02 | ZBH | 90.29 | 91.85 | 89.93 | 90.89 | 90.89 | 2.165e+6 |
| 2026-04-02 | PBI | 10.96 | 11.09 | 10.88 | 10.96 | 10.96 | 2.662e+6 |