Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
3301–3350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-24 | ETR | 113.13 | 113.68 | 112.59 | 113.02 | 113.02 | 2.756e+6 |
| 2026-04-24 | UNH | 356.49 | 358.28 | 351.39 | 354.92 | 354.92 | 8.555e+6 |
| 2026-04-24 | MAT | 14.75 | 14.96 | 14.52 | 14.54 | 14.54 | 3.940e+6 |
| 2026-04-24 | UNM | 76.92 | 77.49 | 76.68 | 77.48 | 77.48 | 1.225e+6 |
| 2026-04-24 | MGM | 38.86 | 39.56 | 37.78 | 39.54 | 39.54 | 3.798e+6 |
| 2026-04-24 | MHK | 108.83 | 111.58 | 107.6 | 107.74 | 107.74 | 999,600 |
| 2026-04-24 | MPC | 220.2 | 223.73 | 218.48 | 223.29 | 223.29 | 1.524e+6 |
| 2026-04-24 | MRK | 113.74 | 114.03 | 111.5 | 111.9 | 111.9 | 7.060e+6 |
| 2026-04-24 | MSI | 441.32 | 444.59 | 436.98 | 438.26 | 438.26 | 674,900 |
| 2026-04-24 | MTB | 219.45 | 219.45 | 214.64 | 214.92 | 214.92 | 699,636 |
| 2026-04-24 | NCLH | 18.46 | 18.66 | 18.17 | 18.51 | 18.51 | 1.501e+7 |
| 2026-04-24 | NFLX | 92.57 | 93.28 | 91.8 | 92.44 | 92.44 | 3.255e+7 |
| 2026-04-24 | NRG | 154.39 | 160.18 | 153.52 | 159.32 | 159.32 | 1.986e+6 |
| 2026-04-24 | INFO | 25.66 | 25.81 | 25.63 | 25.77 | 25.77 | 16,324 |
| 2026-04-24 | MCK | 829 | 830.52 | 817.44 | 828.11 | 828.11 | 692,330 |
| 2026-04-24 | PAYC | 125.11 | 126.04 | 121.28 | 123.72 | 123.72 | 1.085e+6 |
| 2026-04-24 | PAYX | 89.28 | 89.78 | 88.06 | 88.68 | 88.68 | 3.081e+6 |
| 2026-04-24 | PCG | 16.92 | 17.04 | 16.53 | 16.61 | 16.61 | 2.174e+7 |
| 2026-04-24 | PFE | 26.26 | 26.86 | 26.15 | 26.56 | 26.56 | 4.250e+7 |
| 2026-04-24 | PLD | 142.32 | 144.28 | 141.25 | 142.1 | 142.1 | 3.266e+6 |
| 2026-04-24 | PLTR | 142.96 | 143.33 | 138.93 | 143.09 | 143.09 | 3.868e+7 |
| 2026-04-24 | PNW | 102.38 | 102.72 | 101.27 | 101.4 | 101.4 | 765,400 |
| 2026-04-24 | PSKY | 11.27 | 11.33 | 10.9 | 10.97 | 10.97 | 6.289e+6 |
| 2026-04-24 | QCOM | 145.61 | 151.54 | 143.58 | 148.85 | 148.85 | 2.945e+7 |
| 2026-04-24 | REG | 80.68 | 81.02 | 79.99 | 80.19 | 80.19 | 1.016e+6 |
| 2026-04-24 | RL | 372.23 | 375.06 | 369.34 | 371.24 | 371.24 | 359,646 |
| 2026-04-24 | ROP | 364.87 | 364.87 | 349.27 | 353.4 | 353.4 | 1.341e+6 |
| 2026-04-24 | RSG | 212.34 | 213.6 | 209.38 | 209.79 | 209.79 | 1.061e+6 |
| 2026-04-24 | SE | 83.5 | 85.84 | 83 | 85.44 | 85.44 | 3.283e+6 |
| 2026-04-24 | SO | 92.97 | 93.32 | 92.27 | 92.72 | 92.72 | 3.087e+6 |
| 2026-04-24 | T | 26.43 | 26.58 | 26.03 | 26.2 | 26.2 | 3.060e+7 |
| 2026-04-24 | TAP | 43.06 | 43.25 | 41.91 | 42.44 | 42.44 | 2.960e+6 |
| 2026-04-24 | TDG | 1,156.87 | 1,161.11 | 1,136.26 | 1,148.18 | 1,148.18 | 633,829 |
| 2026-04-24 | TGT | 128.79 | 128.79 | 126.9 | 128.05 | 128.05 | 3.129e+6 |
| 2026-04-24 | THC | 179.01 | 181.64 | 170.69 | 180.81 | 180.81 | 2.654e+6 |
| 2026-04-24 | TT | 485.53 | 489 | 482.96 | 486.42 | 486.42 | 938,565 |
| 2026-04-24 | TTWO | 210.99 | 211 | 207.8 | 210.75 | 210.75 | 1.102e+6 |
| 2026-04-24 | UDR | 34.9 | 35.02 | 34.64 | 34.77 | 34.77 | 2.863e+6 |
| 2026-04-24 | NXPI | 244.34 | 245.2 | 240.66 | 244.04 | 244.04 | 3.579e+6 |
| 2026-04-24 | XEL | 79.19 | 79.69 | 78.61 | 79.15 | 79.15 | 3.950e+6 |
| 2026-04-24 | V | 306.46 | 309.34 | 303.87 | 308.78 | 308.78 | 5.617e+6 |
| 2026-04-24 | VRSN | 275.8 | 276.22 | 252.84 | 268.49 | 268.49 | 1.714e+6 |
| 2026-04-24 | VST | 156.33 | 165.48 | 155.15 | 164.35 | 164.35 | 3.481e+6 |
| 2026-04-24 | VTR | 82.84 | 84.34 | 82.71 | 83.62 | 83.62 | 4.059e+6 |
| 2026-04-24 | WDAY | 117 | 119.77 | 114.36 | 119.76 | 119.76 | 5.529e+6 |
| 2026-04-24 | WEC | 114.39 | 114.7 | 113.42 | 113.63 | 113.63 | 1.510e+6 |
| 2026-04-24 | WELL | 207.42 | 210.87 | 207.02 | 208.04 | 208.04 | 2.272e+6 |
| 2026-04-24 | WM | 232.82 | 234.5 | 228.8 | 229.53 | 229.53 | 1.492e+6 |
| 2026-04-24 | WST | 315.76 | 315.76 | 301.23 | 305.93 | 305.93 | 1.286e+6 |
| 2026-04-24 | NTAP | 108.4 | 109.46 | 106.3 | 108.71 | 108.71 | 1.470e+6 |