Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
12901–12950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-01 | PH | 903.46 | 926.9 | 901.95 | 918.69 | 918.69 | 690,830 |
| 2026-04-01 | SYF | 68.6 | 69.04 | 67.57 | 68.04 | 68.04 | 2.827e+6 |
| 2026-04-01 | PSX | 178.71 | 179.95 | 171.9 | 174.37 | 174.37 | 5.707e+6 |
| 2026-04-01 | RCL | 282.85 | 285.5 | 278 | 282.06 | 282.06 | 2.272e+6 |
| 2026-04-01 | PVH | 72.25 | 78.82 | 69.15 | 76.56 | 76.56 | 2.645e+6 |
| 2026-04-01 | PWR | 555.78 | 569.16 | 553.95 | 560.01 | 560.01 | 1.164e+6 |
| 2026-04-01 | VTRS | 13.5 | 13.66 | 13.46 | 13.53 | 13.53 | 9.602e+6 |
| 2026-04-01 | PYPL | 45.29 | 45.5 | 44 | 44.63 | 44.63 | 1.532e+7 |
| 2026-04-01 | QCOM | 128 | 130.23 | 126.98 | 127.28 | 127.28 | 1.021e+7 |
| 2026-04-01 | QRVO | 77.4 | 78.37 | 76.64 | 77.07 | 77.07 | 1.470e+6 |
| 2026-04-01 | ZTS | 117.69 | 118.37 | 116.25 | 116.78 | 116.78 | 2.212e+6 |
| 2026-04-01 | R | 205.77 | 209.47 | 201.41 | 206.04 | 206.04 | 261,727 |
| 2026-04-01 | VLTO | 87.3 | 88.57 | 87.08 | 88.06 | 88.06 | 1.538e+6 |
| 2026-04-01 | REG | 75.49 | 76.5 | 75.38 | 76.11 | 76.11 | 1.272e+6 |
| 2026-04-01 | TYL | 338.29 | 340.5 | 329.2 | 333.49 | 333.49 | 422,060 |
| 2026-04-01 | REGN | 773.84 | 780.04 | 768.82 | 776.09 | 776.09 | 627,412 |
| 2026-04-01 | SO | 95.3 | 96.34 | 95.15 | 96.14 | 96.14 | 4.918e+6 |
| 2026-04-01 | SIG | 84.09 | 87.34 | 83.02 | 87.14 | 87.14 | 774,500 |
| 2026-04-01 | RF | 26.37 | 26.52 | 26.12 | 26.34 | 26.34 | 1.001e+7 |
| 2026-04-01 | TXN | 193.3 | 196.27 | 193.3 | 195.31 | 195.31 | 5.432e+6 |
| 2026-04-01 | RHI | 25.21 | 25.21 | 23.3 | 24.13 | 24.13 | 2.905e+6 |
| 2026-04-01 | RIG | 6.56 | 6.68 | 6.42 | 6.5 | 6.5 | 4.422e+7 |
| 2026-04-01 | PSKY | 9.03 | 9.28 | 8.97 | 9.25 | 9.25 | 9.586e+6 |
| 2026-04-01 | VST | 151.47 | 156.34 | 151.4 | 153.96 | 153.96 | 3.783e+6 |
| 2026-04-01 | RL | 347.23 | 357.5 | 344.27 | 353.01 | 353.01 | 677,939 |
| 2026-04-01 | RMD | 223.95 | 225.13 | 220.35 | 222.19 | 222.19 | 1.052e+6 |
| 2026-04-01 | ROK | 362.21 | 370.58 | 359.94 | 367.78 | 367.78 | 949,938 |
| 2026-04-01 | PLD | 131.78 | 134.13 | 131.4 | 133.33 | 133.33 | 3.708e+6 |
| 2026-04-01 | ORLY | 92.48 | 93.23 | 91.67 | 92.1 | 92.1 | 5.722e+6 |
| 2026-04-01 | UBER | 72.43 | 72.7 | 70.81 | 71.71 | 71.71 | 1.304e+7 |
| 2026-04-01 | ROL | 53.16 | 53.92 | 53.15 | 53.31 | 53.31 | 3.592e+6 |
| 2026-04-01 | SCHW | 94.67 | 95.1 | 89.68 | 92.03 | 92.03 | 1.599e+7 |
| 2026-04-01 | UNM | 73.41 | 74.17 | 72.46 | 73.42 | 73.42 | 1.911e+6 |
| 2026-04-01 | XEL | 79.15 | 80.28 | 79.02 | 79.71 | 79.71 | 4.618e+6 |
| 2026-04-01 | ROP | 350.58 | 355.57 | 346.66 | 354.97 | 354.97 | 1.351e+6 |
| 2026-04-01 | ROST | 217.74 | 222.03 | 216.47 | 219.95 | 219.95 | 2.613e+6 |
| 2026-04-01 | PPG | 106.79 | 108.44 | 105.56 | 105.78 | 105.78 | 1.861e+6 |
| 2026-04-01 | RSG | 218.25 | 220.61 | 217.5 | 220.03 | 220.03 | 998,091 |
| 2026-04-01 | XRX | 1.28 | 1.32 | 1.26 | 1.26 | 1.26 | 1.541e+6 |
| 2026-04-01 | PBI | 11.01 | 11.08 | 10.86 | 11.05 | 11.05 | 2.175e+6 |
| 2026-04-01 | WY | 24.28 | 24.56 | 24.13 | 24.2 | 24.2 | 3.591e+6 |
| 2026-04-01 | SATS | 118.49 | 124 | 117.71 | 120.6 | 120.6 | 7.063e+6 |
| 2026-04-01 | VAL | 96.34 | 98.99 | 95.46 | 96.38 | 96.38 | 794,652 |
| 2026-04-01 | SBAC | 169.61 | 172.78 | 169.32 | 170.53 | 170.53 | 976,964 |
| 2026-04-01 | SBNY | 0.65 | 0.65 | 0.61 | 0.65 | 0.65 | 13,513 |
| 2026-04-01 | O | 61.25 | 61.99 | 61.01 | 61.88 | 61.88 | 5.999e+6 |
| 2026-04-01 | SBUX | 89.72 | 90.5 | 88.96 | 89.9 | 89.9 | 8.045e+6 |
| 2026-04-01 | TTWO | 198 | 199.48 | 196.55 | 198.2 | 198.2 | 1.349e+6 |
| 2026-04-01 | SE | 84.13 | 84.86 | 81.37 | 82.16 | 82.16 | 3.924e+6 |
| 2026-04-01 | WDC | 280.5 | 304.95 | 280.5 | 297.73 | 297.73 | 1.292e+7 |