Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
12451–12500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-02 | ADT | 6.46 | 6.63 | 6.43 | 6.62 | 6.62 | 9.721e+6 |
| 2026-04-02 | SPGI | 421.51 | 433.53 | 420.1 | 431.16 | 431.16 | 1.406e+6 |
| 2026-04-02 | CRH | 102.92 | 107.32 | 102.77 | 104.25 | 104.25 | 4.781e+6 |
| 2026-04-02 | CTSH | 60.86 | 62.6 | 60.65 | 62.1 | 62.1 | 3.299e+6 |
| 2026-04-02 | EXE | 106.19 | 106.5 | 102.93 | 103.27 | 103.27 | 3.156e+6 |
| 2026-04-02 | GILD | 139.61 | 141.34 | 138.64 | 139.71 | 139.71 | 4.926e+6 |
| 2026-04-02 | GM | 73.34 | 73.68 | 71.67 | 72.54 | 72.54 | 8.183e+6 |
| 2026-04-02 | IBKR | 66.13 | 68.88 | 65.4 | 67.74 | 67.74 | 3.054e+6 |
| 2026-04-02 | JBL | 266.35 | 275.5 | 261.09 | 268.49 | 268.49 | 795,213 |
| 2026-04-02 | KEY | 20.09 | 20.52 | 19.82 | 20.47 | 20.47 | 1.356e+7 |
| 2026-04-02 | KR | 71.3 | 72.31 | 70.98 | 71.97 | 71.97 | 4.048e+6 |
| 2026-04-02 | MAT | 14.35 | 14.71 | 14.22 | 14.36 | 14.36 | 4.285e+6 |
| 2026-04-02 | TKO | 199.31 | 205.28 | 198.56 | 203.76 | 203.76 | 779,535 |
| 2026-04-02 | CASY | 734.89 | 746.05 | 726.81 | 742.9 | 742.9 | 368,239 |
| 2026-04-02 | MPWR | 1,071.89 | 1,125.72 | 1,071.89 | 1,118.49 | 1,118.49 | 344,146 |
| 2026-04-02 | MSCI | 531.97 | 544.7 | 529.54 | 542.82 | 542.82 | 351,122 |
| 2026-04-02 | MTB | 205.3 | 210.63 | 204.92 | 210.16 | 210.16 | 689,672 |
| 2026-04-02 | MUR | 41.06 | 41.47 | 39.51 | 40.73 | 40.73 | 1.830e+6 |
| 2026-04-02 | NE | 49.45 | 51.61 | 49.14 | 49.86 | 49.86 | 2.323e+6 |
| 2026-04-02 | NRG | 145.4 | 152.33 | 145.4 | 152.22 | 152.22 | 3.183e+6 |
| 2026-04-02 | NTRS | 138.27 | 142.91 | 138.27 | 142.25 | 142.25 | 679,039 |
| 2026-04-02 | MBC | 8.02 | 8.28 | 7.81 | 8.01 | 8.01 | 1.478e+6 |
| 2026-04-02 | OI | 10.35 | 10.58 | 10.01 | 10.35 | 10.35 | 1.629e+6 |
| 2026-04-02 | ORLY | 91.47 | 92.33 | 90.72 | 91.42 | 91.42 | 3.697e+6 |
| 2026-04-02 | OTIS | 76.51 | 77.89 | 76.12 | 77.39 | 77.39 | 2.240e+6 |
| 2026-04-02 | PLTR | 143.49 | 148.51 | 137.99 | 148.46 | 148.46 | 3.044e+7 |
| 2026-04-02 | PRGO | 10.86 | 11.32 | 10.72 | 10.85 | 10.85 | 3.147e+6 |
| 2026-04-02 | PSX | 179.34 | 179.98 | 173.56 | 174.94 | 174.94 | 2.947e+6 |
| 2026-04-02 | PYPL | 44.02 | 45.42 | 43.68 | 45.34 | 45.34 | 1.275e+7 |
| 2026-04-02 | QCOM | 125.23 | 127 | 124.01 | 126.8 | 126.8 | 8.575e+6 |
| 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 | RVTY | 86.21 | 90.56 | 85.73 | 88.87 | 88.87 | 949,800 |
| 2026-04-02 | SCHW | 90.77 | 93.68 | 90.56 | 93.43 | 93.43 | 7.971e+6 |
| 2026-04-02 | SEDG | 50.6 | 52.44 | 47.82 | 48.75 | 48.75 | 2.436e+6 |
| 2026-04-02 | SEE | 42.08 | 42.1 | 41.94 | 42.08 | 42.08 | 5.726e+6 |
| 2026-04-02 | SNDK | 642.09 | 707.31 | 641 | 701.59 | 701.59 | 1.744e+7 |
| 2026-04-02 | SO | 96.7 | 97.04 | 96.2 | 96.65 | 96.65 | 4.567e+6 |
| 2026-04-02 | NWL | 3.45 | 3.54 | 3.34 | 3.39 | 3.39 | 4.036e+6 |
| 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 | ZBRA | 202.5 | 210.95 | 199.77 | 202.84 | 202.84 | 508,600 |
| 2026-04-02 | TXN | 191.4 | 195.07 | 190.03 | 193.88 | 193.88 | 3.408e+6 |
| 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 | VZ | 49.07 | 49.16 | 48.55 | 48.67 | 48.67 | 2.274e+7 |
| 2026-04-02 | WTW | 287.09 | 294.28 | 285.91 | 288.64 | 288.64 | 428,227 |
| 2026-04-02 | XEL | 79.82 | 80.93 | 79.46 | 80.74 | 80.74 | 2.698e+6 |
| 2026-04-02 | XYL | 120.1 | 122.58 | 118.93 | 121.26 | 121.26 | 1.440e+6 |
| 2026-04-02 | MO | 66 | 66.66 | 65.52 | 65.76 | 65.76 | 9.796e+6 |