Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
2651–2700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-27 | MGM | 39.62 | 40.94 | 39.58 | 40.55 | 40.55 | 6.555e+6 |
| 2026-04-27 | VEEV | 160.12 | 163.13 | 159.45 | 160.45 | 160.45 | 1.505e+6 |
| 2026-04-27 | MNST | 78.02 | 78.31 | 76.81 | 76.86 | 76.86 | 3.398e+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 | MRNA | 50.63 | 51.36 | 48.25 | 48.7 | 48.7 | 6.090e+6 |
| 2026-04-27 | NCLH | 18.17 | 18.45 | 18.07 | 18.19 | 18.19 | 1.240e+7 |
| 2026-04-27 | NEM | 118.62 | 119.44 | 115.74 | 116.08 | 116.08 | 7.177e+6 |
| 2026-04-27 | NKE | 44.6 | 45.41 | 44.49 | 45.14 | 45.14 | 1.458e+7 |
| 2026-04-27 | NTAP | 108.52 | 109.18 | 107.62 | 108.44 | 108.44 | 2.177e+6 |
| 2026-04-27 | OMC | 75.82 | 77.06 | 75.82 | 76.01 | 76.01 | 3.763e+6 |
| 2026-04-27 | PODD | 188.76 | 192.12 | 187.44 | 188.31 | 188.31 | 654,168 |
| 2026-04-27 | PPG | 109.32 | 110.72 | 108.49 | 109.59 | 109.59 | 1.665e+6 |
| 2026-04-27 | PTC | 136.96 | 139.42 | 136.21 | 136.41 | 136.41 | 1.027e+6 |
| 2026-04-27 | MLM | 607.69 | 617.69 | 607.69 | 609.75 | 609.75 | 516,200 |
| 2026-04-27 | RL | 370.85 | 371.96 | 362.87 | 370.38 | 370.38 | 394,427 |
| 2026-04-27 | ROP | 352.86 | 354.99 | 348.23 | 352.45 | 352.45 | 1.104e+6 |
| 2026-04-27 | SATS | 118 | 122.03 | 116.72 | 121.63 | 121.63 | 5.174e+6 |
| 2026-04-27 | SEDG | 45.94 | 48.95 | 45.71 | 47.38 | 47.38 | 3.662e+6 |
| 2026-04-27 | SLG | 42.13 | 43.28 | 42.13 | 42.47 | 42.47 | 1.331e+6 |
| 2026-04-27 | SNDK | 1,019.65 | 1,070.66 | 1,008.88 | 1,070.2 | 1,070.2 | 1.301e+7 |
| 2026-04-27 | SOLS | 82.13 | 83.47 | 79.5 | 81.37 | 81.37 | 1.443e+6 |
| 2026-04-27 | SPLS | 51.52 | 51.69 | 51.52 | 51.67 | 51.67 | 4,600 |
| 2026-04-27 | STX | 599.31 | 602.91 | 577.36 | 595.86 | 595.86 | 2.920e+6 |
| 2026-04-27 | SWK | 77.79 | 81.28 | 77.57 | 79.86 | 79.86 | 2.604e+6 |
| 2026-04-27 | SYF | 75.83 | 76.86 | 75.83 | 76.44 | 76.44 | 4.475e+6 |
| 2026-04-27 | SYY | 76.35 | 76.73 | 74.92 | 75.36 | 75.36 | 5.395e+6 |
| 2026-04-27 | TFX | 135.9 | 137.39 | 134.38 | 134.72 | 134.72 | 776,516 |
| 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 | TRGP | 240.14 | 241.79 | 238.79 | 240.08 | 240.08 | 1.352e+6 |
| 2026-04-27 | TRIP | 11.18 | 11.3 | 11.06 | 11.19 | 11.19 | 2.356e+6 |
| 2026-04-27 | TRMB | 67.23 | 67.9 | 66.49 | 67.17 | 67.17 | 1.628e+6 |
| 2026-04-27 | TSCO | 36.82 | 36.97 | 35.51 | 35.67 | 35.67 | 1.312e+7 |
| 2026-04-27 | TT | 490.12 | 493.69 | 483.58 | 485.9 | 485.9 | 1.402e+6 |
| 2026-04-27 | UA | 5.99 | 6.21 | 5.99 | 6.2 | 6.2 | 2.404e+6 |
| 2026-04-27 | UNM | 77.28 | 78.06 | 77.12 | 77.13 | 77.13 | 1.312e+6 |
| 2026-04-27 | UPS | 105.44 | 106.73 | 105.35 | 106.45 | 106.45 | 6.571e+6 |
| 2026-04-27 | URI | 972.39 | 977.98 | 952.13 | 957.87 | 957.87 | 529,014 |
| 2026-04-27 | YUM | 159 | 159.15 | 154.66 | 155.17 | 155.17 | 2.855e+6 |
| 2026-04-27 | VTR | 83.25 | 85.21 | 82.7 | 84.7 | 84.7 | 5.895e+6 |
| 2026-04-27 | WAT | 307.53 | 311.37 | 299.72 | 299.79 | 299.79 | 1.155e+6 |
| 2026-04-27 | WBD | 27.03 | 27.08 | 26.82 | 26.82 | 26.82 | 1.626e+7 |
| 2026-04-27 | WDAY | 117.66 | 120.69 | 117.03 | 117.83 | 117.83 | 4.307e+6 |
| 2026-04-27 | WEC | 113.62 | 114.82 | 113.62 | 114.14 | 114.14 | 1.575e+6 |
| 2026-04-27 | WHR | 54 | 56.79 | 54 | 55.77 | 55.77 | 2.315e+6 |
| 2026-04-27 | WRB | 65.5 | 66.94 | 65.46 | 66.2 | 66.2 | 1.944e+6 |
| 2026-04-27 | WSM | 190.75 | 193.42 | 188.72 | 192.05 | 192.05 | 971,139 |
| 2026-04-27 | WYNN | 105.35 | 106.72 | 104.55 | 105.23 | 105.23 | 1.175e+6 |
| 2026-04-27 | XYL | 122.41 | 123.68 | 121.12 | 123.51 | 123.51 | 2.984e+6 |
| 2026-04-27 | PVH | 93.6 | 95.02 | 91.73 | 93.39 | 93.39 | 976,200 |