Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
3151–3200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-24 | MGM | 38.86 | 39.56 | 37.78 | 39.54 | 39.54 | 3.798e+6 |
| 2026-04-24 | TPL | 437.6 | 439.46 | 427.39 | 438.91 | 438.91 | 266,490 |
| 2026-04-24 | MPWR | 1,626.33 | 1,661.79 | 1,595.9 | 1,632.06 | 1,632.06 | 692,518 |
| 2026-04-24 | MSCI | 592.86 | 596.21 | 587.55 | 590.56 | 590.56 | 389,300 |
| 2026-04-24 | MUR | 38.91 | 39.21 | 38.35 | 38.66 | 38.66 | 1.057e+6 |
| 2026-04-24 | NCLH | 18.46 | 18.66 | 18.17 | 18.51 | 18.51 | 1.501e+7 |
| 2026-04-24 | NDSN | 283.11 | 285 | 278.55 | 282.36 | 282.36 | 227,845 |
| 2026-04-24 | NEE | 97.24 | 97.63 | 95.14 | 95.28 | 95.28 | 9.762e+6 |
| 2026-04-24 | NEM | 115.01 | 120.83 | 111.66 | 120.7 | 120.7 | 1.237e+7 |
| 2026-04-24 | NKTR | 91.88 | 92.24 | 88.69 | 91.68 | 91.68 | 922,281 |
| 2026-04-24 | NRG | 154.39 | 160.18 | 153.52 | 159.32 | 159.32 | 1.986e+6 |
| 2026-04-24 | NVDA | 199.96 | 210.95 | 199.81 | 208.27 | 208.27 | 2.141e+8 |
| 2026-04-24 | NWS | 30.42 | 30.58 | 30.13 | 30.24 | 30.24 | 777,007 |
| 2026-04-24 | MOH | 175.12 | 176.11 | 167.67 | 175.94 | 175.94 | 1.774e+6 |
| 2026-04-24 | OTIS | 78.54 | 79.29 | 77.17 | 77.48 | 77.48 | 3.507e+6 |
| 2026-04-24 | OXY | 57.6 | 57.75 | 56.52 | 57.12 | 57.12 | 7.851e+6 |
| 2026-04-24 | PBI | 15.4 | 15.53 | 15.17 | 15.48 | 15.48 | 2.760e+6 |
| 2026-04-24 | PCAR | 126.22 | 127.34 | 124.82 | 126.61 | 126.61 | 2.725e+6 |
| 2026-04-24 | PFE | 26.26 | 26.86 | 26.15 | 26.56 | 26.56 | 4.250e+7 |
| 2026-04-24 | PKG | 212.1 | 216.48 | 209.41 | 212.87 | 212.87 | 1.092e+6 |
| 2026-04-24 | POOL | 227.33 | 233.12 | 225.02 | 230.83 | 230.83 | 1.019e+6 |
| 2026-04-24 | PRGO | 11.77 | 11.88 | 11.63 | 11.82 | 11.82 | 2.061e+6 |
| 2026-04-24 | PSX | 159.84 | 161.79 | 158.9 | 161.68 | 161.68 | 2.434e+6 |
| 2026-04-24 | Q | 142.88 | 146.67 | 141.43 | 144.48 | 144.48 | 1.602e+6 |
| 2026-04-24 | R | 244.3 | 253.16 | 242.35 | 252.34 | 252.34 | 535,338 |
| 2026-04-24 | ROK | 406.25 | 407.44 | 397.84 | 399.95 | 399.95 | 884,978 |
| 2026-04-24 | RSG | 212.34 | 213.6 | 209.38 | 209.79 | 209.79 | 1.061e+6 |
| 2026-04-24 | SHW | 335.87 | 337.71 | 332.92 | 336.83 | 336.83 | 1.693e+6 |
| 2026-04-24 | SNA | 389.14 | 390.13 | 373.6 | 375.85 | 375.85 | 590,953 |
| 2026-04-24 | STX | 592.7 | 599.98 | 578.42 | 586.25 | 586.25 | 2.704e+6 |
| 2026-04-24 | SW | 39.8 | 39.96 | 39.1 | 39.51 | 39.51 | 4.488e+6 |
| 2026-04-24 | SWK | 76.17 | 76.99 | 75.3 | 76.64 | 76.64 | 1.770e+6 |
| 2026-04-24 | SYF | 76.05 | 76.8 | 75.34 | 75.99 | 75.99 | 4.249e+6 |
| 2026-04-24 | SYK | 327.99 | 334.59 | 325 | 327.51 | 327.51 | 1.675e+6 |
| 2026-04-24 | TDC | 26.15 | 26.5 | 25.67 | 26.43 | 26.43 | 1.562e+6 |
| 2026-04-24 | TE | 5.49 | 5.58 | 5.16 | 5.29 | 5.29 | 9.941e+6 |
| 2026-04-24 | TEL | 219.14 | 222.14 | 211.22 | 213.84 | 213.84 | 3.336e+6 |
| 2026-04-24 | TFX | 136.53 | 137.74 | 133.68 | 136.21 | 136.21 | 1.041e+6 |
| 2026-04-24 | XRAY | 11.89 | 12.07 | 11.75 | 11.91 | 11.91 | 2.749e+6 |
| 2026-04-24 | TT | 485.53 | 489 | 482.96 | 486.42 | 486.42 | 938,565 |
| 2026-04-24 | TXN | 286.38 | 286.38 | 270.64 | 275.74 | 275.74 | 1.394e+7 |
| 2026-04-24 | UDR | 34.9 | 35.02 | 34.64 | 34.77 | 34.77 | 2.863e+6 |
| 2026-04-24 | UNH | 356.49 | 358.28 | 351.39 | 354.92 | 354.92 | 8.555e+6 |
| 2026-04-24 | V | 306.46 | 309.34 | 303.87 | 308.78 | 308.78 | 5.617e+6 |
| 2026-04-24 | VEEV | 156.4 | 161.17 | 155.63 | 161.13 | 161.13 | 1.625e+6 |
| 2026-04-24 | VLO | 233.4 | 234.75 | 231.01 | 234.73 | 234.73 | 1.666e+6 |
| 2026-04-24 | VNO | 28.94 | 29.64 | 28.72 | 29.3 | 29.3 | 1.740e+6 |
| 2026-04-24 | WM | 232.82 | 234.5 | 228.8 | 229.53 | 229.53 | 1.492e+6 |
| 2026-04-24 | WTW | 286.62 | 289.31 | 283.05 | 287.73 | 287.73 | 556,700 |
| 2026-04-24 | NXPI | 244.34 | 245.2 | 240.66 | 244.04 | 244.04 | 3.579e+6 |