Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
12801–12850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-01 | MKC | 49.8 | 50.53 | 47.62 | 47.95 | 47.95 | 1.137e+7 |
| 2026-04-01 | POM | 0.2421 | 0.2625 | 0.2421 | 0.2483 | 0.2483 | 130,200 |
| 2026-04-01 | MKTX | 164.07 | 165.78 | 162.43 | 164.71 | 164.71 | 505,500 |
| 2026-04-01 | URBN | 63.95 | 64.44 | 62.81 | 63.72 | 63.72 | 1.443e+6 |
| 2026-04-01 | MLM | 593.57 | 606.53 | 592.28 | 598.92 | 598.92 | 383,701 |
| 2026-04-01 | XOM | 164.66 | 166.87 | 158.46 | 159.7 | 159.7 | 3.793e+7 |
| 2026-04-01 | MMM | 145.27 | 146.52 | 144.42 | 144.5 | 144.5 | 2.420e+6 |
| 2026-04-01 | VFC | 17.09 | 17.24 | 16.78 | 16.92 | 16.92 | 5.578e+6 |
| 2026-04-01 | MNST | 72.42 | 73.2 | 71.86 | 72.77 | 72.77 | 4.253e+6 |
| 2026-04-01 | SYK | 329.28 | 331.57 | 326.55 | 329.4 | 329.4 | 1.657e+6 |
| 2026-04-01 | MO | 65.36 | 65.74 | 63.68 | 65.48 | 65.48 | 1.152e+7 |
| 2026-04-01 | WYNN | 102.2 | 103.52 | 100.73 | 102.33 | 102.33 | 1.649e+6 |
| 2026-04-01 | MOH | 133.02 | 138.82 | 131.5 | 135.82 | 135.82 | 1.058e+6 |
| 2026-04-01 | VICI | 27.32 | 27.53 | 27.19 | 27.46 | 27.46 | 7.912e+6 |
| 2026-04-01 | MOS | 25.24 | 26.31 | 24.86 | 26.27 | 26.27 | 1.128e+7 |
| 2026-04-01 | NCLH | 19.1 | 19.46 | 18.95 | 19.38 | 19.38 | 2.651e+7 |
| 2026-04-01 | MPWR | 1,100.75 | 1,138.42 | 1,095.01 | 1,119.51 | 1,119.51 | 668,363 |
| 2026-04-01 | SPGI | 425.62 | 427.66 | 416.03 | 425.17 | 425.17 | 1.878e+6 |
| 2026-04-01 | MRK | 120.88 | 122.19 | 120.27 | 120.84 | 120.84 | 6.352e+6 |
| 2026-04-01 | VRSN | 247.54 | 251.34 | 244.83 | 250.11 | 250.11 | 762,378 |
| 2026-04-01 | MRNA | 51.64 | 52.78 | 49.58 | 50.03 | 50.03 | 7.549e+6 |
| 2026-04-01 | V | 304.42 | 304.42 | 293.28 | 297.89 | 297.89 | 7.708e+6 |
| 2026-04-01 | MRSH | 171.89 | 173.86 | 170.7 | 170.99 | 170.99 | 2.840e+6 |
| 2026-04-01 | SRE | 97.01 | 98.45 | 96.69 | 97.41 | 97.41 | 2.598e+6 |
| 2026-04-01 | MS | 168.91 | 169.29 | 163.2 | 166.17 | 166.17 | 7.117e+6 |
| 2026-04-01 | STZ | 152.25 | 152.63 | 148.3 | 151.09 | 151.09 | 2.473e+6 |
| 2026-04-01 | MSFT | 372.68 | 373.18 | 367.4 | 368.57 | 368.57 | 2.942e+7 |
| 2026-04-01 | PRGO | 10.8 | 11.25 | 10.65 | 11 | 11 | 5.888e+6 |
| 2026-04-01 | MSI | 432.21 | 437.58 | 430.07 | 434.13 | 434.13 | 852,414 |
| 2026-04-01 | NAVI | 8.23 | 8.41 | 8.17 | 8.29 | 8.29 | 709,200 |
| 2026-04-01 | MTB | 208.37 | 210.63 | 206.7 | 208.98 | 208.98 | 741,800 |
| 2026-04-01 | SOLV | 65.49 | 66.06 | 64.33 | 64.35 | 64.35 | 1.518e+6 |
| 2026-04-01 | MTCH | 30.7 | 31.12 | 30.27 | 30.95 | 30.95 | 3.348e+6 |
| 2026-04-01 | VRSK | 187.69 | 188.85 | 183.26 | 183.5 | 183.5 | 1.715e+6 |
| 2026-04-01 | MTD | 1,269.89 | 1,292.75 | 1,257.41 | 1,274.05 | 1,274.05 | 173,820 |
| 2026-04-01 | MUR | 39.58 | 40.46 | 38.77 | 39.21 | 39.21 | 2.261e+6 |
| 2026-04-01 | STE | 220.03 | 222.4 | 218.68 | 219.94 | 219.94 | 659,079 |
| 2026-04-01 | NFLX | 96.47 | 97.2 | 94.26 | 95.55 | 95.55 | 3.044e+7 |
| 2026-04-01 | STI | 6.25 | 6.25 | 6.01 | 6.22 | 6.22 | 40,600 |
| 2026-04-01 | NI | 46.58 | 47.25 | 46.43 | 46.9 | 46.9 | 2.323e+6 |
| 2026-04-01 | SW | 39.71 | 40.25 | 39.49 | 39.68 | 39.68 | 3.119e+6 |
| 2026-04-01 | NKE | 46.56 | 46.83 | 44.56 | 44.63 | 44.63 | 1.142e+8 |
| 2026-04-01 | VEEV | 176.69 | 177.63 | 172.44 | 172.74 | 172.74 | 1.452e+6 |
| 2026-04-01 | NKTR | 73.08 | 78.81 | 72.11 | 75.71 | 75.71 | 1.302e+6 |
| 2026-04-01 | SPLS | 47.18 | 47.47 | 47.18 | 47.27 | 47.27 | 1,533 |
| 2026-04-01 | NOC | 689.34 | 702.18 | 684.75 | 697 | 697 | 551,454 |
| 2026-04-01 | NE | 48.48 | 48.85 | 47.63 | 48.5 | 48.5 | 1.584e+6 |
| 2026-04-01 | NOV | 18.67 | 18.96 | 18.48 | 18.67 | 18.67 | 4.513e+6 |
| 2026-04-01 | RJF | 145.37 | 146.01 | 140.5 | 143.4 | 143.4 | 1.322e+6 |
| 2026-04-01 | NOW | 105.23 | 105.9 | 102.01 | 104.04 | 104.04 | 1.244e+7 |