Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
4251–4300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-23 | AME | 231.98 | 236.34 | 231.94 | 235 | 235 | 872,163 |
| 2026-04-23 | COIN | 202.28 | 205.78 | 193.91 | 197.93 | 197.93 | 8.779e+6 |
| 2026-04-23 | FFIV | 311.1 | 311.54 | 294.69 | 299.89 | 299.89 | 934,741 |
| 2026-04-23 | HII | 364 | 371.47 | 362.37 | 370.14 | 370.14 | 416,700 |
| 2026-04-23 | INVH | 26.79 | 27.33 | 26.79 | 27.3 | 27.3 | 4.373e+6 |
| 2026-04-23 | KMX | 39.6 | 40.16 | 38.41 | 38.55 | 38.55 | 2.994e+6 |
| 2026-04-22 | RVTY | 95.11 | 95.54 | 93.05 | 94.28 | 94.28 | 1.098e+6 |
| 2026-04-22 | PEG | 79.31 | 79.89 | 78.01 | 78.51 | 78.51 | 2.203e+6 |
| 2026-04-22 | MCO | 473.14 | 481.39 | 463.47 | 465.61 | 465.61 | 1.583e+6 |
| 2026-04-22 | MOH | 153.38 | 155.71 | 151.21 | 153 | 153 | 2.675e+6 |
| 2026-04-22 | MRSH | 178.31 | 178.85 | 174.2 | 175.5 | 175.5 | 3.556e+6 |
| 2026-04-22 | MS | 190.66 | 191.2 | 188.81 | 190.03 | 190.03 | 4.492e+6 |
| 2026-04-22 | NFLX | 93.06 | 93.85 | 92.77 | 93.24 | 93.24 | 3.369e+7 |
| 2026-04-22 | NOW | 101.5 | 104.31 | 101.03 | 103.07 | 103.07 | 3.571e+7 |
| 2026-04-22 | NVDA | 200.99 | 202.5 | 199 | 202.5 | 202.5 | 1.075e+8 |
| 2026-04-22 | PAYX | 92.19 | 93.11 | 91.36 | 92.24 | 92.24 | 3.067e+6 |
| 2026-04-22 | PCG | 17.22 | 17.31 | 16.82 | 16.88 | 16.88 | 2.574e+7 |
| 2026-04-22 | MCHP | 82.06 | 82.49 | 80.69 | 82.07 | 82.07 | 8.901e+6 |
| 2026-04-22 | PFE | 26.9 | 26.94 | 26.3 | 26.36 | 26.36 | 3.525e+7 |
| 2026-04-22 | PH | 979.36 | 981.47 | 946.65 | 952.28 | 952.28 | 750,243 |
| 2026-04-22 | PPL | 38.52 | 38.59 | 37.55 | 37.78 | 37.78 | 9.106e+6 |
| 2026-04-22 | PRU | 93.17 | 95.45 | 92.66 | 94.85 | 94.85 | 4.307e+6 |
| 2026-04-22 | Q | 137.38 | 139.79 | 136 | 139.25 | 139.25 | 1.379e+6 |
| 2026-04-22 | QRVO | 85.44 | 85.8 | 84.38 | 84.98 | 84.98 | 1.013e+6 |
| 2026-04-22 | RL | 389.09 | 389.53 | 371.59 | 375.29 | 375.29 | 427,558 |
| 2026-04-22 | MAT | 14.99 | 15.23 | 14.82 | 15.15 | 15.15 | 5.590e+6 |
| 2026-04-22 | SBUX | 97.51 | 99.08 | 97 | 98.94 | 98.94 | 5.730e+6 |
| 2026-04-22 | SEDG | 41.55 | 43.45 | 41.17 | 42.6 | 42.6 | 2.856e+6 |
| 2026-04-22 | SNA | 380.3 | 384.23 | 377.83 | 379.79 | 379.79 | 598,900 |
| 2026-04-22 | STE | 221.58 | 225.11 | 221.07 | 223.55 | 223.55 | 848,637 |
| 2026-04-22 | STI | 5.9 | 5.9 | 3.82 | 4.02 | 4.02 | 351,515 |
| 2026-04-22 | SWK | 77.27 | 77.27 | 74.93 | 75.7 | 75.7 | 2.762e+6 |
| 2026-04-22 | T | 25.15 | 26.05 | 24.96 | 25.98 | 25.98 | 5.971e+7 |
| 2026-04-22 | TAP | 43.66 | 43.88 | 42.59 | 42.7 | 42.7 | 2.947e+6 |
| 2026-04-22 | TECH | 60.27 | 60.48 | 57.83 | 58.47 | 58.47 | 1.133e+6 |
| 2026-04-22 | TER | 388.75 | 390.65 | 376.2 | 385.03 | 385.03 | 2.223e+6 |
| 2026-04-22 | TJX | 158.88 | 159.7 | 157.68 | 157.95 | 157.95 | 2.582e+6 |
| 2026-04-22 | TPR | 151.54 | 152.67 | 145.53 | 146.17 | 146.17 | 2.055e+6 |
| 2026-04-22 | TRV | 300.1 | 302.04 | 298.57 | 301.68 | 301.68 | 1.574e+6 |
| 2026-04-22 | TYL | 345.58 | 350.82 | 343.4 | 346.38 | 346.38 | 372,400 |
| 2026-04-22 | ZBH | 93.19 | 94.7 | 92.5 | 93.04 | 93.04 | 1.527e+6 |
| 2026-04-22 | VFC | 21.82 | 22.05 | 21.15 | 21.55 | 21.55 | 6.772e+6 |
| 2026-04-22 | VICI | 28.54 | 28.57 | 28.05 | 28.2 | 28.2 | 5.578e+6 |
| 2026-04-22 | VNO | 29.29 | 29.51 | 28.94 | 29.19 | 29.19 | 1.777e+6 |
| 2026-04-22 | VRSK | 182.4 | 183.45 | 177.77 | 178.89 | 178.89 | 2.028e+6 |
| 2026-04-22 | VZ | 45.88 | 46.15 | 45.17 | 45.98 | 45.98 | 2.213e+7 |
| 2026-04-22 | WDC | 398.57 | 402 | 381.76 | 389.1 | 389.1 | 7.002e+6 |
| 2026-04-22 | WY | 25.06 | 25.14 | 24.69 | 24.77 | 24.77 | 2.947e+6 |
| 2026-04-22 | XYL | 120.47 | 121.53 | 119.48 | 121.46 | 121.46 | 2.655e+6 |
| 2026-04-22 | UNH | 350.88 | 358.56 | 349.1 | 353.52 | 353.52 | 1.181e+7 |