Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
12951–13000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-01 | SEDG | 51.97 | 53.75 | 50.27 | 51.87 | 51.87 | 2.400e+6 |
| 2026-04-01 | RRC | 44.35 | 45.25 | 43.22 | 43.5 | 43.5 | 4.064e+6 |
| 2026-04-01 | SEE | 42.02 | 42.1 | 42.02 | 42.1 | 42.1 | 2.323e+6 |
| 2026-04-01 | SHW | 322.6 | 330.25 | 322.13 | 324.86 | 324.86 | 1.836e+6 |
| 2026-04-01 | T | 28.65 | 28.67 | 27.77 | 28.02 | 28.02 | 4.311e+7 |
| 2026-04-01 | SPG | 186.66 | 188.8 | 186.02 | 188.09 | 188.09 | 1.989e+6 |
| 2026-04-01 | SLB | 50.35 | 51.38 | 49.54 | 50.03 | 50.03 | 1.957e+7 |
| 2026-04-01 | TDG | 1,159.6 | 1,183.96 | 1,123.61 | 1,173.27 | 1,173.27 | 472,230 |
| 2026-04-01 | TDY | 608.92 | 622.63 | 605.07 | 617.97 | 617.97 | 362,390 |
| 2026-04-01 | TE | 4.52 | 4.77 | 4.26 | 4.48 | 4.48 | 1.680e+7 |
| 2026-04-01 | SNDK | 652.29 | 710.85 | 645.1 | 692.73 | 692.73 | 2.232e+7 |
| 2026-04-01 | NDSN | 267.85 | 271.38 | 266.42 | 267.24 | 267.24 | 377,926 |
| 2026-04-01 | TECH | 52.19 | 54 | 52.19 | 53.38 | 53.38 | 2.459e+6 |
| 2026-04-01 | WU | 8.78 | 8.79 | 8.43 | 8.46 | 8.46 | 1.024e+7 |
| 2026-04-01 | TEL | 207.1 | 213.01 | 207.1 | 210.86 | 210.86 | 1.642e+6 |
| 2026-04-01 | TER | 301.85 | 316.69 | 300.18 | 312.08 | 312.08 | 2.962e+6 |
| 2026-04-01 | TFX | 119.07 | 120.21 | 117.98 | 118.11 | 118.11 | 596,823 |
| 2026-04-01 | VNT | 35.7 | 36.2 | 35.57 | 35.96 | 35.96 | 698,600 |
| 2026-04-01 | SOLS | 77.47 | 79.5 | 77.37 | 77.52 | 77.52 | 1.838e+6 |
| 2026-04-01 | TAP | 42.62 | 43.13 | 42 | 42.9 | 42.9 | 2.618e+6 |
| 2026-04-01 | VNO | 26.45 | 26.45 | 25.53 | 25.57 | 25.57 | 2.375e+6 |
| 2026-04-01 | SMCI | 22.87 | 23.37 | 22.35 | 22.51 | 22.51 | 3.342e+7 |
| 2026-04-01 | THC | 189.65 | 192.75 | 188.92 | 190.27 | 190.27 | 818,176 |
| 2026-04-01 | TROW | 90.38 | 91.25 | 89.65 | 89.87 | 89.87 | 2.539e+6 |
| 2026-04-01 | RTX | 193.66 | 195.82 | 192.74 | 193.91 | 193.91 | 4.127e+6 |
| 2026-04-01 | TJX | 159.94 | 161.84 | 159.48 | 161.5 | 161.5 | 4.004e+6 |
| 2026-04-01 | TKO | 203.25 | 204.81 | 200.06 | 201.07 | 201.07 | 1.333e+6 |
| 2026-04-01 | NDAQ | 85.6 | 85.88 | 84.18 | 85.15 | 85.15 | 2.827e+6 |
| 2026-04-01 | TMO | 496.3 | 501.05 | 491.86 | 494.54 | 494.54 | 1.505e+6 |
| 2026-04-01 | TPL | 465 | 474.84 | 438.78 | 439.2 | 439.2 | 606,729 |
| 2026-04-01 | XRAY | 11.65 | 11.96 | 11.6 | 11.66 | 11.66 | 3.263e+6 |
| 2026-04-01 | TPR | 142.72 | 146.02 | 141.39 | 144.35 | 144.35 | 1.697e+6 |
| 2026-04-01 | PLTR | 147 | 148.3 | 144.47 | 146.49 | 146.49 | 3.417e+7 |
| 2026-04-01 | SLG | 37 | 37.64 | 36.36 | 36.68 | 36.68 | 1.101e+6 |
| 2026-04-01 | TRGP | 245.76 | 249.31 | 241.82 | 244.79 | 244.79 | 1.976e+6 |
| 2026-04-01 | TRIP | 10.76 | 10.9 | 10.4 | 10.71 | 10.71 | 6.107e+6 |
| 2026-04-01 | TSN | 63.88 | 64.64 | 63.28 | 64.3 | 64.3 | 2.364e+6 |
| 2026-04-01 | TRMB | 65.62 | 65.91 | 63.97 | 65.08 | 65.08 | 1.871e+6 |
| 2026-04-01 | NEM | 112.59 | 115.57 | 110.73 | 113.79 | 113.79 | 1.153e+7 |
| 2026-04-01 | RVTY | 88.14 | 89.79 | 87.07 | 87.85 | 87.85 | 693,506 |
| 2026-04-01 | TRV | 290.96 | 292.81 | 288.52 | 290.53 | 290.53 | 1.464e+6 |
| 2026-04-01 | POOL | 200.98 | 202.32 | 198.44 | 198.6 | 198.6 | 738,320 |
| 2026-04-01 | TSCO | 45.37 | 45.53 | 44.33 | 44.53 | 44.53 | 6.109e+6 |
| 2026-04-01 | TSLA | 378.63 | 383.14 | 374.08 | 381.26 | 381.26 | 5.868e+7 |
| 2026-04-01 | VRT | 257 | 265.55 | 257 | 259.37 | 259.37 | 5.113e+6 |
| 2026-04-01 | VRTX | 449.17 | 453.98 | 446.71 | 447.26 | 447.26 | 1.188e+6 |
| 2026-04-01 | XYL | 120.33 | 123.04 | 120.19 | 122.48 | 122.48 | 2.185e+6 |
| 2026-04-01 | UDR | 33.22 | 33.85 | 33.22 | 33.82 | 33.82 | 3.188e+6 |
| 2026-04-01 | VTR | 82.63 | 82.65 | 81.56 | 82.01 | 82.01 | 3.075e+6 |
| 2026-04-01 | VZ | 49.33 | 49.43 | 48.44 | 48.66 | 48.66 | 2.840e+7 |