Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
2601–2650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-27 | MBC | 9.4 | 9.64 | 9.26 | 9.34 | 9.34 | 1.382e+6 |
| 2026-04-27 | UHS | 176.32 | 180.27 | 175.6 | 179.51 | 179.51 | 1.256e+6 |
| 2026-04-27 | MDT | 83.12 | 84.05 | 82.86 | 82.92 | 82.92 | 6.635e+6 |
| 2026-04-27 | MPWR | 1,610.43 | 1,621.03 | 1,550.92 | 1,587.57 | 1,587.57 | 608,468 |
| 2026-04-27 | MSCI | 588.33 | 597.55 | 586.98 | 588.89 | 588.89 | 549,100 |
| 2026-04-27 | MSI | 434.93 | 437.19 | 431.1 | 431.6 | 431.6 | 864,142 |
| 2026-04-27 | NAVI | 8.91 | 9.13 | 8.84 | 8.89 | 8.89 | 784,446 |
| 2026-04-27 | NDAQ | 89.24 | 91.49 | 89.24 | 90.43 | 90.43 | 3.848e+6 |
| 2026-04-27 | NDSN | 282.7 | 285.72 | 281.96 | 283.43 | 283.43 | 211,500 |
| 2026-04-27 | NE | 52 | 54.11 | 51.29 | 53.6 | 53.6 | 3.228e+6 |
| 2026-04-27 | NEE | 95.86 | 96.9 | 94.77 | 94.83 | 94.83 | 7.774e+6 |
| 2026-04-27 | NFLX | 92.05 | 92.84 | 91.3 | 91.37 | 91.37 | 2.971e+7 |
| 2026-04-27 | NKTR | 91.87 | 94.32 | 85.28 | 86.74 | 86.74 | 1.607e+6 |
| 2026-04-27 | MCO | 452.83 | 461.7 | 452.83 | 459.83 | 459.83 | 1.158e+6 |
| 2026-04-27 | NTAP | 108.52 | 109.18 | 107.62 | 108.44 | 108.44 | 2.177e+6 |
| 2026-04-27 | OI | 10.69 | 10.85 | 10.48 | 10.6 | 10.6 | 1.739e+6 |
| 2026-04-27 | OXY | 57.36 | 58.02 | 56.95 | 57.27 | 57.27 | 7.552e+6 |
| 2026-04-27 | PCAR | 125.32 | 128.19 | 125.18 | 126.81 | 126.81 | 4.051e+6 |
| 2026-04-27 | PG | 147.42 | 149.7 | 147.42 | 148.4 | 148.4 | 9.166e+6 |
| 2026-04-27 | PGR | 199.37 | 204.42 | 199.37 | 201.98 | 201.98 | 2.091e+6 |
| 2026-04-27 | PHM | 127.2 | 128.83 | 126.85 | 128.28 | 128.28 | 1.482e+6 |
| 2026-04-27 | POM | 0.4 | 0.415 | 0.2668 | 0.3021 | 0.3021 | 2.968e+6 |
| 2026-04-27 | PPL | 38.8 | 39.13 | 38.74 | 38.74 | 38.74 | 7.160e+6 |
| 2026-04-27 | QCOM | 156.31 | 161 | 147.05 | 150.26 | 150.26 | 4.174e+7 |
| 2026-04-27 | SBUX | 98.17 | 98.92 | 97.27 | 97.32 | 97.32 | 5.312e+6 |
| 2026-04-27 | SOLV | 68.32 | 70.03 | 68.32 | 69.78 | 69.78 | 1.034e+6 |
| 2026-04-27 | SRE | 93.24 | 94.06 | 92.3 | 92.46 | 92.46 | 3.050e+6 |
| 2026-04-27 | STI | 4.21 | 4.62 | 4.12 | 4.45 | 4.45 | 86,948 |
| 2026-04-27 | STZ | 155.16 | 156.15 | 152.4 | 154.05 | 154.05 | 2.105e+6 |
| 2026-04-27 | SW | 39.35 | 40.11 | 39.33 | 39.59 | 39.59 | 4.751e+6 |
| 2026-04-27 | T | 26.33 | 26.44 | 25.46 | 25.52 | 25.52 | 3.263e+7 |
| 2026-04-27 | THC | 181.37 | 186.31 | 180.79 | 185.53 | 185.53 | 1.537e+6 |
| 2026-04-27 | TJX | 155.96 | 158.26 | 155.96 | 156.97 | 156.97 | 3.800e+6 |
| 2026-04-27 | TKO | 186 | 190.19 | 183.92 | 186.2 | 186.2 | 1.410e+6 |
| 2026-04-27 | TSLA | 372.09 | 380.78 | 364.02 | 378.67 | 378.67 | 6.674e+7 |
| 2026-04-27 | TTD | 23.25 | 23.91 | 22.86 | 23.14 | 23.14 | 1.560e+7 |
| 2026-04-27 | TXT | 88.22 | 89.12 | 87.79 | 88.48 | 88.48 | 1.110e+6 |
| 2026-04-27 | UBER | 74.68 | 76.95 | 74.67 | 76.27 | 76.27 | 1.467e+7 |
| 2026-04-27 | XOM | 148.15 | 150.16 | 146.97 | 147.19 | 147.19 | 1.394e+7 |
| 2026-04-27 | UNH | 353.91 | 356.49 | 348.95 | 354.69 | 354.69 | 7.256e+6 |
| 2026-04-27 | VRSK | 176.74 | 180.22 | 174.43 | 174.9 | 174.9 | 2.000e+6 |
| 2026-04-27 | VRSN | 266.68 | 271.25 | 263.66 | 267.19 | 267.19 | 916,725 |
| 2026-04-27 | WDAY | 117.66 | 120.69 | 117.03 | 117.83 | 117.83 | 4.307e+6 |
| 2026-04-27 | WDC | 411.73 | 414 | 396.28 | 400.73 | 400.73 | 5.788e+6 |
| 2026-04-27 | WELL | 205.7 | 210.19 | 204.33 | 209.3 | 209.3 | 2.114e+6 |
| 2026-04-27 | WFC | 78.94 | 80.43 | 78.89 | 80.1 | 80.1 | 2.011e+7 |
| 2026-04-27 | WSM | 190.75 | 193.42 | 188.72 | 192.05 | 192.05 | 971,139 |
| 2026-04-27 | WST | 304.17 | 309.75 | 300.08 | 301.97 | 301.97 | 1.141e+6 |
| 2026-04-27 | WYNN | 105.35 | 106.72 | 104.55 | 105.23 | 105.23 | 1.175e+6 |
| 2026-04-27 | NOC | 577 | 588.26 | 569.56 | 575.28 | 575.28 | 932,245 |