Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
12501–12550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-02 | MET | 69.59 | 70.91 | 68.97 | 70.18 | 70.18 | 2.559e+6 |
| 2026-04-02 | EXPE | 220.77 | 230.53 | 218.65 | 225.3 | 225.3 | 1.643e+6 |
| 2026-04-02 | MRNA | 48.15 | 50.51 | 48.11 | 49.2 | 49.2 | 4.632e+6 |
| 2026-04-02 | MSI | 431.92 | 440.05 | 430.36 | 438.96 | 438.96 | 845,200 |
| 2026-04-02 | MTD | 1,245.84 | 1,287.12 | 1,241.9 | 1,259.94 | 1,259.94 | 87,733 |
| 2026-04-02 | PEG | 81.23 | 82.19 | 80.83 | 81.82 | 81.82 | 1.985e+6 |
| 2026-04-02 | PEP | 154.66 | 157.06 | 154.22 | 157.01 | 157.01 | 5.410e+6 |
| 2026-04-02 | MMM | 141.61 | 145.42 | 141.42 | 143.73 | 143.73 | 1.783e+6 |
| 2026-04-02 | PTC | 141.89 | 144.73 | 139.89 | 142.65 | 142.65 | 631,700 |
| 2026-04-02 | PWR | 548.03 | 574.99 | 547 | 560.63 | 560.63 | 947,321 |
| 2026-04-02 | QCOM | 125.23 | 127 | 124.01 | 126.8 | 126.8 | 8.575e+6 |
| 2026-04-02 | REG | 76.11 | 77.33 | 75.69 | 76.98 | 76.98 | 1.994e+6 |
| 2026-04-02 | SO | 96.7 | 97.04 | 96.2 | 96.65 | 96.65 | 4.567e+6 |
| 2026-04-02 | TTWO | 195.11 | 202.13 | 193.9 | 199.87 | 199.87 | 1.474e+6 |
| 2026-04-02 | SYK | 327 | 332.99 | 324.02 | 331.54 | 331.54 | 1.486e+6 |
| 2026-04-02 | SYY | 71.09 | 72.25 | 70.42 | 71.16 | 71.16 | 6.761e+6 |
| 2026-04-02 | T | 28.1 | 28.34 | 27.7 | 28.04 | 28.04 | 3.500e+7 |
| 2026-04-02 | TFC | 45.39 | 46.72 | 45.35 | 46.67 | 46.67 | 9.201e+6 |
| 2026-04-02 | TRIP | 10.26 | 10.91 | 10.25 | 10.85 | 10.85 | 8.104e+6 |
| 2026-04-02 | TROW | 88.5 | 90.91 | 87.75 | 90.17 | 90.17 | 2.107e+6 |
| 2026-04-02 | YUM | 152.5 | 156.34 | 151.91 | 156.09 | 156.09 | 1.042e+6 |
| 2026-04-02 | VRT | 249.12 | 267 | 247.92 | 261.29 | 261.29 | 3.966e+6 |
| 2026-04-02 | VRTX | 447.55 | 449.62 | 436.56 | 438.71 | 438.71 | 1.245e+6 |
| 2026-04-02 | WHR | 53.3 | 56.31 | 52.45 | 55.47 | 55.47 | 1.917e+6 |
| 2026-04-02 | XEL | 79.82 | 80.93 | 79.46 | 80.74 | 80.74 | 2.698e+6 |
| 2026-04-02 | PRU | 96.77 | 98.63 | 95.86 | 97.58 | 97.58 | 1.682e+6 |
| 2026-04-02 | ALL | 204.96 | 207.84 | 204.16 | 207.03 | 207.03 | 1.383e+6 |
| 2026-04-02 | AMP | 428.62 | 438.49 | 420.83 | 432.36 | 432.36 | 619,700 |
| 2026-04-02 | AMZN | 206.54 | 212.21 | 204.9 | 209.77 | 209.77 | 3.145e+7 |
| 2026-04-02 | ATO | 186.21 | 189.11 | 185.31 | 188.97 | 188.97 | 664,721 |
| 2026-04-02 | AVB | 164.64 | 167.37 | 163.91 | 166.02 | 166.02 | 1.108e+6 |
| 2026-04-02 | AXP | 295.4 | 302.75 | 292.58 | 300.18 | 300.18 | 2.106e+6 |
| 2026-04-02 | BA | 203 | 208.78 | 202.3 | 208.22 | 208.22 | 6.699e+6 |
| 2026-04-02 | BAC | 48.75 | 49.57 | 48.16 | 49.38 | 49.38 | 2.755e+7 |
| 2026-04-02 | CPRI | 17.62 | 18.06 | 17.25 | 17.96 | 17.96 | 2.568e+6 |
| 2026-04-02 | CPT | 97.51 | 100.94 | 97.4 | 100.76 | 100.76 | 1.415e+6 |
| 2026-04-02 | DTE | 147.61 | 148.77 | 147.12 | 148.04 | 148.04 | 879,200 |
| 2026-04-02 | ERIE | 246.26 | 250.3 | 244.09 | 248.08 | 248.08 | 128,900 |
| 2026-04-02 | LOW | 230.03 | 234.39 | 226.91 | 229.93 | 229.93 | 2.760e+6 |
| 2026-04-02 | EXR | 132.01 | 134.22 | 131.41 | 133.86 | 133.86 | 858,300 |
| 2026-04-02 | FITB | 45.76 | 47.25 | 45.66 | 47.11 | 47.11 | 7.300e+6 |
| 2026-04-02 | GD | 345.9 | 351.27 | 345.45 | 347.48 | 347.48 | 1.103e+6 |
| 2026-04-02 | GEHC | 70.39 | 72.29 | 69.8 | 70.35 | 70.35 | 2.751e+6 |
| 2026-04-02 | GNW | 8.16 | 8.43 | 8.09 | 8.39 | 8.39 | 3.200e+6 |
| 2026-04-02 | GT | 6.6 | 6.68 | 6.46 | 6.65 | 6.65 | 5.170e+6 |
| 2026-04-02 | HP | 34.96 | 35.51 | 34.13 | 34.59 | 34.59 | 735,000 |
| 2026-04-02 | JEF | 40 | 42.06 | 39.69 | 41.35 | 41.35 | 1.708e+6 |
| 2026-04-02 | KO | 76.58 | 76.96 | 76.12 | 76.72 | 76.72 | 1.457e+7 |
| 2026-04-02 | LDOS | 155.19 | 159.26 | 154.08 | 158.82 | 158.82 | 688,971 |
| 2026-04-02 | SOLS | 75.4 | 79.85 | 74.95 | 76.42 | 76.42 | 1.657e+6 |