Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
3201–3250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-24 | MAT | 14.75 | 14.96 | 14.52 | 14.54 | 14.54 | 3.940e+6 |
| 2026-04-24 | TSLA | 373.5 | 382.76 | 370.73 | 376.3 | 376.3 | 6.289e+7 |
| 2026-04-24 | MKTX | 162.43 | 162.56 | 158.15 | 162.29 | 162.29 | 426,500 |
| 2026-04-24 | MMM | 143.67 | 145.53 | 143.26 | 145.24 | 145.24 | 5.931e+6 |
| 2026-04-24 | MRK | 113.74 | 114.03 | 111.5 | 111.9 | 111.9 | 7.060e+6 |
| 2026-04-24 | MSFT | 416.07 | 424.03 | 414.9 | 423.7 | 423.7 | 2.746e+7 |
| 2026-04-24 | NBR | 88.46 | 90.54 | 86.78 | 89.89 | 89.89 | 404,844 |
| 2026-04-24 | NCLH | 18.46 | 18.66 | 18.17 | 18.51 | 18.51 | 1.501e+7 |
| 2026-04-24 | NDAQ | 87.3 | 90.08 | 87.24 | 89.9 | 89.9 | 4.173e+6 |
| 2026-04-24 | NFLX | 92.57 | 93.28 | 91.8 | 92.44 | 92.44 | 3.255e+7 |
| 2026-04-24 | NSC | 321.96 | 321.97 | 316.87 | 318.33 | 318.33 | 896,018 |
| 2026-04-24 | NWL | 4.17 | 4.25 | 4.09 | 4.23 | 4.23 | 4.833e+6 |
| 2026-04-24 | OI | 10.67 | 10.82 | 10.53 | 10.7 | 10.7 | 1.935e+6 |
| 2026-04-24 | MCD | 302.29 | 302.59 | 299.22 | 299.36 | 299.36 | 3.848e+6 |
| 2026-04-24 | OXY | 57.6 | 57.75 | 56.52 | 57.12 | 57.12 | 7.851e+6 |
| 2026-04-24 | PCAR | 126.22 | 127.34 | 124.82 | 126.61 | 126.61 | 2.725e+6 |
| 2026-04-24 | PFG | 100.59 | 101.54 | 98.52 | 99.34 | 99.34 | 2.396e+6 |
| 2026-04-24 | PKG | 212.1 | 216.48 | 209.41 | 212.87 | 212.87 | 1.092e+6 |
| 2026-04-24 | PLD | 142.32 | 144.28 | 141.25 | 142.1 | 142.1 | 3.266e+6 |
| 2026-04-24 | PPG | 109.52 | 110.31 | 108.61 | 109.09 | 109.09 | 1.561e+6 |
| 2026-04-24 | PRU | 95.31 | 95.45 | 94.15 | 94.21 | 94.21 | 2.157e+6 |
| 2026-04-24 | PSA | 310.62 | 311.65 | 307.25 | 308.29 | 308.29 | 1.012e+6 |
| 2026-04-24 | PTC | 135.73 | 137.62 | 134.47 | 137.17 | 137.17 | 1.359e+6 |
| 2026-04-24 | PYPL | 49.8 | 50.59 | 49.56 | 50.48 | 50.48 | 8.259e+6 |
| 2026-04-24 | RCL | 261 | 266.89 | 258.52 | 265.84 | 265.84 | 1.743e+6 |
| 2026-04-24 | RJF | 153.19 | 154.32 | 151.57 | 153.42 | 153.42 | 1.272e+6 |
| 2026-04-24 | ROST | 226.03 | 227.04 | 224.22 | 226.37 | 226.37 | 1.042e+6 |
| 2026-04-24 | RTX | 177.05 | 177.05 | 170.92 | 173.54 | 173.54 | 1.051e+7 |
| 2026-04-24 | SBAC | 217.1 | 218.67 | 215.52 | 218.15 | 218.15 | 720,422 |
| 2026-04-24 | SBNY | 0.61 | 0.68 | 0.61 | 0.68 | 0.68 | 4,900 |
| 2026-04-24 | SE | 83.5 | 85.84 | 83 | 85.44 | 85.44 | 3.283e+6 |
| 2026-04-24 | SMCI | 27.53 | 29.49 | 27.28 | 29.08 | 29.08 | 3.856e+7 |
| 2026-04-24 | STZ | 158.62 | 159.19 | 153.55 | 154.97 | 154.97 | 1.409e+6 |
| 2026-04-24 | SWK | 76.17 | 76.99 | 75.3 | 76.64 | 76.64 | 1.770e+6 |
| 2026-04-24 | TER | 408.67 | 421.95 | 400.99 | 417.92 | 417.92 | 3.235e+6 |
| 2026-04-24 | TFC | 50.89 | 51.01 | 49.95 | 50.2 | 50.2 | 7.321e+6 |
| 2026-04-24 | THC | 179.01 | 181.64 | 170.69 | 180.81 | 180.81 | 2.654e+6 |
| 2026-04-24 | TRIP | 10.9 | 11.2 | 10.75 | 11.19 | 11.19 | 3.116e+6 |
| 2026-04-24 | WST | 315.76 | 315.76 | 301.23 | 305.93 | 305.93 | 1.286e+6 |
| 2026-04-24 | UNH | 356.49 | 358.28 | 351.39 | 354.92 | 354.92 | 8.555e+6 |
| 2026-04-24 | URBN | 73.83 | 74.38 | 72.83 | 73.64 | 73.64 | 855,610 |
| 2026-04-24 | USB | 56.75 | 56.77 | 55.4 | 55.58 | 55.58 | 6.147e+6 |
| 2026-04-24 | VAL | 91.15 | 91.75 | 89.39 | 91.19 | 91.19 | 774,900 |
| 2026-04-24 | VRSN | 275.8 | 276.22 | 252.84 | 268.49 | 268.49 | 1.714e+6 |
| 2026-04-24 | VTRS | 14.64 | 14.71 | 14.31 | 14.48 | 14.48 | 1.457e+7 |
| 2026-04-24 | WFC | 79.66 | 79.9 | 78.8 | 78.97 | 78.97 | 1.542e+7 |
| 2026-04-24 | WHR | 53.88 | 54.13 | 52.13 | 53.8 | 53.8 | 2.805e+6 |
| 2026-04-24 | WM | 232.82 | 234.5 | 228.8 | 229.53 | 229.53 | 1.492e+6 |
| 2026-04-24 | WSM | 191.21 | 194.14 | 188.79 | 190.55 | 190.55 | 830,200 |
| 2026-04-24 | ORCL | 180.51 | 180.71 | 168.8 | 173.28 | 173.28 | 3.322e+7 |