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 | AMAT | 411.99 | 419.98 | 409.8 | 416.52 | 416.52 | 6.160e+6 |
| 2026-04-24 | TXT | 89.78 | 89.81 | 86.77 | 87.96 | 87.96 | 1.219e+6 |
| 2026-04-24 | MGM | 38.86 | 39.56 | 37.78 | 39.54 | 39.54 | 3.798e+6 |
| 2026-04-24 | UDR | 34.9 | 35.02 | 34.64 | 34.77 | 34.77 | 2.863e+6 |
| 2026-04-24 | NFLX | 92.57 | 93.28 | 91.8 | 92.44 | 92.44 | 3.255e+7 |
| 2026-04-24 | NOC | 582.32 | 582.78 | 569 | 575.11 | 575.11 | 1.041e+6 |
| 2026-04-24 | NTRS | 165.12 | 165.81 | 163.53 | 164.01 | 164.01 | 1.189e+6 |
| 2026-04-24 | ORCL | 180.51 | 180.71 | 168.8 | 173.28 | 173.28 | 3.322e+7 |
| 2026-04-24 | PEG | 80.15 | 81 | 79.42 | 80.74 | 80.74 | 2.019e+6 |
| 2026-04-24 | PH | 968.91 | 983.04 | 964.76 | 972.27 | 972.27 | 447,611 |
| 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 | PM | 167.93 | 168.17 | 162.92 | 164.2 | 164.2 | 5.096e+6 |
| 2026-04-24 | CDNS | 320.08 | 334.81 | 319.37 | 332.89 | 332.89 | 3.316e+6 |
| 2026-04-24 | MOS | 23.96 | 24.04 | 23.26 | 23.76 | 23.76 | 8.079e+6 |
| 2026-04-24 | POOL | 227.33 | 233.12 | 225.02 | 230.83 | 230.83 | 1.019e+6 |
| 2026-04-24 | PPG | 109.52 | 110.31 | 108.61 | 109.09 | 109.09 | 1.561e+6 |
| 2026-04-24 | PPL | 38.54 | 38.91 | 38.35 | 38.75 | 38.75 | 6.394e+6 |
| 2026-04-24 | PRGO | 11.77 | 11.88 | 11.63 | 11.82 | 11.82 | 2.061e+6 |
| 2026-04-24 | PYPL | 49.8 | 50.59 | 49.56 | 50.48 | 50.48 | 8.259e+6 |
| 2026-04-24 | REGN | 758.87 | 760.82 | 735.61 | 750.45 | 750.45 | 809,546 |
| 2026-04-24 | RJF | 153.19 | 154.32 | 151.57 | 153.42 | 153.42 | 1.272e+6 |
| 2026-04-24 | RSG | 212.34 | 213.6 | 209.38 | 209.79 | 209.79 | 1.061e+6 |
| 2026-04-24 | RVTY | 87.27 | 88.12 | 85.58 | 86.77 | 86.77 | 1.248e+6 |
| 2026-04-24 | SLG | 42 | 42.5 | 41.71 | 42.16 | 42.16 | 968,000 |
| 2026-04-24 | SPG | 203.15 | 203.68 | 200.65 | 201.16 | 201.16 | 1.046e+6 |
| 2026-04-24 | STLD | 225.13 | 228.07 | 220.66 | 226.79 | 226.79 | 1.182e+6 |
| 2026-04-24 | STX | 592.7 | 599.98 | 578.42 | 586.25 | 586.25 | 2.704e+6 |
| 2026-04-24 | SWKS | 62.83 | 63.85 | 61.81 | 63.65 | 63.65 | 4.087e+6 |
| 2026-04-24 | SYK | 327.99 | 334.59 | 325 | 327.51 | 327.51 | 1.675e+6 |
| 2026-04-24 | TECH | 52.42 | 54.63 | 51.94 | 54.08 | 54.08 | 1.984e+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 | TJX | 157.18 | 158.05 | 155.21 | 156.52 | 156.52 | 3.981e+6 |
| 2026-04-24 | TKO | 185.35 | 188.04 | 182.12 | 186.5 | 186.5 | 980,951 |
| 2026-04-24 | TMO | 469.15 | 475 | 464.66 | 469.71 | 469.71 | 2.685e+6 |
| 2026-04-24 | TPL | 437.6 | 439.46 | 427.39 | 438.91 | 438.91 | 266,490 |
| 2026-04-24 | TSLA | 373.5 | 382.76 | 370.73 | 376.3 | 376.3 | 6.289e+7 |
| 2026-04-24 | PODD | 188.85 | 190.68 | 186.25 | 189.56 | 189.56 | 1.117e+6 |
| 2026-04-24 | ZTS | 116.01 | 117.05 | 115.41 | 116.87 | 116.87 | 4.185e+6 |
| 2026-04-24 | UHS | 177.96 | 177.96 | 170.3 | 174.35 | 174.35 | 753,552 |
| 2026-04-24 | ULTA | 563.74 | 565 | 552.2 | 558.55 | 558.55 | 389,123 |
| 2026-04-24 | UNM | 76.92 | 77.49 | 76.68 | 77.48 | 77.48 | 1.225e+6 |
| 2026-04-24 | URBN | 73.83 | 74.38 | 72.83 | 73.64 | 73.64 | 855,610 |
| 2026-04-24 | VAL | 91.15 | 91.75 | 89.39 | 91.19 | 91.19 | 774,900 |
| 2026-04-24 | WRB | 67.96 | 67.96 | 66.2 | 66.53 | 66.53 | 2.211e+6 |
| 2026-04-24 | WY | 24.99 | 25.28 | 24.96 | 25.03 | 25.03 | 3.990e+6 |
| 2026-04-24 | WYNN | 105.48 | 106.56 | 104.56 | 105.39 | 105.39 | 1.191e+6 |
| 2026-04-24 | ZBRA | 227.41 | 228.7 | 224.61 | 227.71 | 227.71 | 657,206 |
| 2026-04-24 | PNW | 102.38 | 102.72 | 101.27 | 101.4 | 101.4 | 765,400 |