Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
13201–13250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2026-04-01 | PCG | 17.54 | 17.8 | 17.44 | 17.75 | 17.75 | 1.562e+7 |
| 2026-04-01 | NRG | 147.48 | 150.42 | 145.93 | 149.44 | 149.44 | 1.829e+6 |
| 2026-04-01 | NTAP | 101.87 | 103.43 | 100.34 | 101.52 | 101.52 | 1.867e+6 |
| 2026-04-01 | WAB | 252.06 | 258.07 | 251.77 | 255.72 | 255.72 | 1.546e+6 |
| 2026-04-01 | PNC | 208.55 | 210.29 | 207.26 | 207.64 | 207.64 | 1.899e+6 |
| 2026-04-01 | TT | 422.97 | 431.24 | 420.72 | 428.14 | 428.14 | 1.454e+6 |
| 2026-04-01 | NTRS | 141.31 | 143.2 | 140.95 | 141.41 | 141.41 | 941,957 |
| 2026-04-01 | NUE | 171.25 | 175.28 | 170.96 | 173.72 | 173.72 | 1.413e+6 |
| 2026-04-01 | NVDA | 176 | 177.37 | 174.75 | 175.75 | 175.75 | 1.681e+8 |
| 2026-04-01 | NVR | 6,584.95 | 6,748.98 | 6,532.51 | 6,664.19 | 6,664.19 | 23,800 |
| 2026-04-01 | MU | 348.91 | 377.89 | 343 | 367.85 | 367.85 | 7.443e+7 |
| 2026-04-01 | ULTA | 526.86 | 541.25 | 526.69 | 536.61 | 536.61 | 699,539 |
| 2026-04-01 | NWL | 3.46 | 3.57 | 3.46 | 3.53 | 3.53 | 4.559e+6 |
| 2026-04-01 | SYY | 71.14 | 72.01 | 70.54 | 71.63 | 71.63 | 9.668e+6 |
| 2026-04-01 | NWSA | 25.03 | 25.43 | 24.5 | 24.71 | 24.71 | 5.605e+6 |
| 2026-04-01 | NWS | 28.87 | 29.09 | 28.05 | 28.15 | 28.15 | 1.885e+6 |
| 2026-04-01 | NXPI | 197.44 | 199.66 | 195.13 | 195.58 | 195.58 | 3.404e+6 |
| 2026-04-01 | ODFL | 194.67 | 201.63 | 194.67 | 199.63 | 199.63 | 2.054e+6 |
| 2026-04-01 | TDC | 25.79 | 25.92 | 24.93 | 25.24 | 25.24 | 1.572e+6 |
| 2026-04-01 | OGN | 5.96 | 6.16 | 5.89 | 6.13 | 6.13 | 4.466e+6 |
| 2026-04-01 | MPC | 240.43 | 242.07 | 232.28 | 237.25 | 237.25 | 3.278e+6 |
| 2026-04-01 | TGT | 120.01 | 121 | 119.28 | 119.32 | 119.32 | 4.251e+6 |
| 2026-04-01 | NSC | 287.33 | 289.76 | 285.76 | 285.76 | 285.76 | 1.771e+6 |
| 2026-04-01 | UNH | 274.21 | 275.3 | 270.76 | 273.98 | 273.98 | 5.473e+6 |
| 2026-04-01 | OI | 10.55 | 10.76 | 10.5 | 10.61 | 10.61 | 1.416e+6 |
| 2026-04-01 | OMC | 75.02 | 76.36 | 74.86 | 75.21 | 75.21 | 4.352e+6 |
| 2026-04-01 | ON | 62.78 | 63.69 | 61.96 | 62.2 | 62.2 | 6.716e+6 |
| 2026-04-01 | OKE | 88.15 | 89.02 | 85.06 | 86.33 | 86.33 | 5.744e+6 |
| 2026-04-01 | ORCL | 148.57 | 149.12 | 144.16 | 144.72 | 144.72 | 2.050e+7 |
| 2026-04-01 | UAL | 93.61 | 96.56 | 93.16 | 95.08 | 95.08 | 8.466e+6 |
| 2026-04-01 | OTIS | 75.97 | 77.28 | 75.73 | 76.98 | 76.98 | 2.432e+6 |
| 2026-04-01 | PANW | 161.45 | 161.79 | 157.3 | 160.67 | 160.67 | 7.643e+6 |
| 2026-04-01 | TMUS | 208.42 | 209.32 | 201.09 | 204.25 | 204.25 | 7.039e+6 |
| 2026-04-01 | PAYC | 121.51 | 122.87 | 117.51 | 120.8 | 120.8 | 765,100 |
| 2026-04-01 | XYZ | 61.17 | 61.43 | 59.45 | 59.54 | 59.54 | 5.494e+6 |
| 2026-04-01 | PAYX | 90.58 | 91.14 | 88.56 | 89.76 | 89.76 | 5.971e+6 |
| 2026-04-01 | PCAR | 115.43 | 117.64 | 115.43 | 117.29 | 117.29 | 2.646e+6 |
| 2026-04-01 | WM | 230.29 | 232.49 | 228.73 | 231 | 231 | 2.035e+6 |
| 2026-04-01 | PEG | 80.45 | 81.66 | 80.44 | 81.23 | 81.23 | 2.441e+6 |
| 2026-04-01 | PPL | 38.11 | 38.51 | 38 | 38.37 | 38.37 | 6.351e+6 |
| 2026-04-01 | PENN | 15.15 | 15.25 | 14.9 | 15 | 15 | 3.513e+6 |
| 2026-04-01 | ZBRA | 208.91 | 210.19 | 204.72 | 207.28 | 207.28 | 708,700 |
| 2026-04-01 | PEP | 153.55 | 155.15 | 153.26 | 154.65 | 154.65 | 5.413e+6 |
| 2026-04-01 | PFE | 27.81 | 28.18 | 27.59 | 28.09 | 28.09 | 4.421e+7 |
| 2026-04-01 | TFC | 45.9 | 46.66 | 45.87 | 46.22 | 46.22 | 1.007e+7 |
| 2026-04-01 | PFG | 90.44 | 91.26 | 89.63 | 90.08 | 90.08 | 1.167e+6 |
| 2026-04-01 | PKG | 214.21 | 215.83 | 211.13 | 211.27 | 211.27 | 691,600 |
| 2026-04-01 | PG | 142.84 | 143.88 | 142.14 | 143.01 | 143.01 | 8.062e+6 |