Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
5001–5050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | MKTX | 164.05 | 164.36 | 162.38 | 163.45 | 163.45 | 272,700 |
| 2026-04-21 | TPR | 152.91 | 154.34 | 148.16 | 150.5 | 150.5 | 2.547e+6 |
| 2026-04-21 | MTB | 219.06 | 222.12 | 218.07 | 218.9 | 218.9 | 1.110e+6 |
| 2026-04-21 | NCLH | 20.03 | 20.48 | 19.19 | 19.33 | 19.33 | 1.933e+7 |
| 2026-04-21 | NFLX | 94 | 94.65 | 92.37 | 92.58 | 92.58 | 6.196e+7 |
| 2026-04-21 | NOV | 19.4 | 19.79 | 19.4 | 19.59 | 19.59 | 2.899e+6 |
| 2026-04-21 | NRG | 156.27 | 158.01 | 149.2 | 149.4 | 149.4 | 3.241e+6 |
| 2026-04-21 | NTAP | 106.87 | 113.78 | 106.82 | 111.8 | 111.8 | 3.137e+6 |
| 2026-04-21 | NVR | 7,250.14 | 7,294.5 | 6,924.45 | 6,933.5 | 6,933.5 | 29,220 |
| 2026-04-21 | NWL | 4.39 | 4.42 | 4.19 | 4.24 | 4.24 | 6.677e+6 |
| 2026-04-21 | ODFL | 223.93 | 227 | 222.1 | 224.42 | 224.42 | 1.616e+6 |
| 2026-04-21 | OGN | 9.25 | 9.45 | 8.78 | 8.83 | 8.83 | 5.600e+6 |
| 2026-04-21 | OI | 10.9 | 11 | 10.43 | 10.57 | 10.57 | 1.784e+6 |
| 2026-04-21 | MOS | 23.93 | 24.36 | 23.8 | 23.96 | 23.96 | 5.423e+6 |
| 2026-04-21 | ON | 85.72 | 87.51 | 84.75 | 86.91 | 86.91 | 1.004e+7 |
| 2026-04-21 | ORLY | 92.62 | 93.84 | 92.04 | 93.81 | 93.81 | 4.832e+6 |
| 2026-04-21 | PANW | 170.4 | 177.63 | 169.59 | 174.96 | 174.96 | 5.856e+6 |
| 2026-04-21 | PAYC | 132.81 | 136.97 | 129.99 | 130.44 | 130.44 | 820,500 |
| 2026-04-21 | PENN | 15.87 | 15.92 | 15.03 | 15.47 | 15.47 | 4.959e+6 |
| 2026-04-21 | PEP | 156.74 | 157.04 | 153.73 | 154.92 | 154.92 | 6.357e+6 |
| 2026-04-21 | PHM | 132.31 | 133.14 | 128.58 | 128.64 | 128.64 | 2.592e+6 |
| 2026-04-21 | PNC | 227.02 | 230.25 | 226.69 | 228.05 | 228.05 | 3.091e+6 |
| 2026-04-21 | QCOM | 138.12 | 138.26 | 135.04 | 135.56 | 135.56 | 1.187e+7 |
| 2026-04-21 | QRVO | 83.1 | 84.22 | 82.67 | 83.09 | 83.09 | 597,863 |
| 2026-04-21 | RCL | 280.5 | 284.24 | 270.39 | 271.47 | 271.47 | 2.300e+6 |
| 2026-04-21 | RVTY | 93.59 | 97.07 | 93.26 | 94.27 | 94.27 | 1.090e+6 |
| 2026-04-21 | SEDG | 40.5 | 42.62 | 40.11 | 40.57 | 40.57 | 2.699e+6 |
| 2026-04-21 | SO | 92.75 | 92.97 | 91.16 | 91.17 | 91.17 | 3.694e+6 |
| 2026-04-21 | SPLS | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | 1,600 |
| 2026-04-21 | SRE | 94.5 | 94.58 | 92.72 | 93.15 | 93.15 | 2.975e+6 |
| 2026-04-21 | STLD | 211.99 | 225.84 | 211.13 | 220.21 | 220.21 | 2.451e+6 |
| 2026-04-21 | STT | 150.47 | 156.18 | 150.47 | 153.57 | 153.57 | 3.704e+6 |
| 2026-04-21 | SWK | 75.54 | 77.36 | 75.45 | 76.25 | 76.25 | 3.535e+6 |
| 2026-04-21 | SWKS | 59.91 | 61.04 | 59.69 | 59.94 | 59.94 | 2.221e+6 |
| 2026-04-21 | SYK | 338.3 | 339.39 | 326.94 | 327.3 | 327.3 | 1.691e+6 |
| 2026-04-21 | TDC | 27.21 | 27.9 | 27.05 | 27.51 | 27.51 | 1.381e+6 |
| 2026-04-21 | TE | 5.02 | 5.19 | 4.73 | 5.09 | 5.09 | 1.667e+7 |
| 2026-04-21 | TFC | 50.39 | 51.21 | 50.32 | 50.54 | 50.54 | 8.665e+6 |
| 2026-04-21 | WST | 277.79 | 281.04 | 273.67 | 274.51 | 274.51 | 947,801 |
| 2026-04-21 | TROW | 98.36 | 100.17 | 98.12 | 99.14 | 99.14 | 2.790e+6 |
| 2026-04-21 | TYL | 345.98 | 350.83 | 340.14 | 341.46 | 341.46 | 336,800 |
| 2026-04-21 | UHS | 181.05 | 181.05 | 177.71 | 178.55 | 178.55 | 535,634 |
| 2026-04-21 | UPS | 105.75 | 106.36 | 103.83 | 104.55 | 104.55 | 4.082e+6 |
| 2026-04-21 | VAL | 88.25 | 90.39 | 88.21 | 90.27 | 90.27 | 587,100 |
| 2026-04-21 | VMC | 294.53 | 296.12 | 289.52 | 290.14 | 290.14 | 592,938 |
| 2026-04-21 | VZ | 46.52 | 47.02 | 46.13 | 46.27 | 46.27 | 2.898e+7 |
| 2026-04-21 | WBD | 27.41 | 27.45 | 27.27 | 27.31 | 27.31 | 2.461e+7 |
| 2026-04-21 | WDC | 377 | 389.71 | 369.5 | 383.81 | 383.81 | 6.126e+6 |
| 2026-04-21 | WMT | 127.58 | 129.52 | 127.23 | 129.35 | 129.35 | 1.731e+7 |
| 2026-04-21 | OKE | 83.41 | 83.91 | 82.37 | 83.69 | 83.69 | 3.593e+6 |