Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
5101–5150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | HAL | 38.03 | 38.69 | 37.64 | 38.15 | 38.15 | 2.060e+7 |
| 2026-04-21 | YUM | 161.64 | 162.45 | 159.47 | 160.34 | 160.34 | 1.445e+6 |
| 2026-04-21 | UNM | 79 | 79.01 | 78.07 | 78.32 | 78.32 | 1.588e+6 |
| 2026-04-21 | MMM | 150.99 | 157.33 | 146.11 | 147.71 | 147.71 | 7.234e+6 |
| 2026-04-21 | MPWR | 1,502.26 | 1,548.17 | 1,499.6 | 1,527.95 | 1,527.95 | 552,259 |
| 2026-04-21 | MS | 189.77 | 192.11 | 187.7 | 188.3 | 188.3 | 5.155e+6 |
| 2026-04-21 | MSCI | 570.81 | 601.91 | 568.7 | 595.24 | 595.24 | 1.418e+6 |
| 2026-04-21 | MSFT | 419.33 | 426.25 | 416.3 | 423.24 | 423.24 | 3.205e+7 |
| 2026-04-21 | NCLH | 20.03 | 20.48 | 19.19 | 19.33 | 19.33 | 1.933e+7 |
| 2026-04-21 | NEM | 114.01 | 114.89 | 109.17 | 109.3 | 109.3 | 8.552e+6 |
| 2026-04-21 | NKTR | 103 | 106.42 | 96.23 | 98.16 | 98.16 | 1.602e+6 |
| 2026-04-21 | NTAP | 106.87 | 113.78 | 106.82 | 111.8 | 111.8 | 3.137e+6 |
| 2026-04-21 | NTRS | 162 | 173.19 | 159.97 | 171.74 | 171.74 | 2.727e+6 |
| 2026-04-21 | MBC | 9.28 | 9.46 | 9.06 | 9.09 | 9.09 | 1.621e+6 |
| 2026-04-21 | MCD | 305.55 | 306.15 | 300.97 | 301.84 | 301.84 | 2.708e+6 |
| 2026-04-21 | NWL | 4.39 | 4.42 | 4.19 | 4.24 | 4.24 | 6.677e+6 |
| 2026-04-21 | OMC | 78.63 | 79.66 | 77.83 | 78.07 | 78.07 | 3.751e+6 |
| 2026-04-21 | PAYC | 132.81 | 136.97 | 129.99 | 130.44 | 130.44 | 820,500 |
| 2026-04-21 | PG | 143.54 | 143.54 | 141.26 | 141.26 | 141.26 | 1.120e+7 |
| 2026-04-21 | PKG | 213.85 | 214.5 | 210.04 | 210.53 | 210.53 | 715,749 |
| 2026-04-21 | PNW | 102.2 | 102.25 | 100.03 | 100.09 | 100.09 | 1.072e+6 |
| 2026-04-21 | PODD | 200.77 | 201.49 | 191.02 | 192.33 | 192.33 | 788,910 |
| 2026-04-21 | POM | 0.4 | 0.419 | 0.3833 | 0.4164 | 0.4164 | 1.176e+6 |
| 2026-04-21 | PPL | 38.85 | 38.95 | 38.14 | 38.21 | 38.21 | 7.481e+6 |
| 2026-04-21 | PRGO | 12.04 | 12.13 | 11.64 | 11.73 | 11.73 | 2.108e+6 |
| 2026-04-21 | PTC | 140.52 | 143.78 | 139.78 | 140.93 | 140.93 | 550,983 |
| 2026-04-21 | QRVO | 83.1 | 84.22 | 82.67 | 83.09 | 83.09 | 597,863 |
| 2026-04-21 | R | 230.15 | 232.15 | 227.11 | 230.07 | 230.07 | 330,936 |
| 2026-04-21 | RJF | 151.95 | 155.36 | 151.78 | 154.54 | 154.54 | 1.398e+6 |
| 2026-04-21 | RMD | 224.84 | 226.63 | 219.34 | 220.56 | 220.56 | 1.128e+6 |
| 2026-04-21 | SATS | 137.09 | 137.39 | 122.79 | 123.86 | 123.86 | 7.631e+6 |
| 2026-04-21 | SIG | 94.92 | 98.12 | 94.74 | 95.54 | 95.54 | 792,144 |
| 2026-04-21 | SPGI | 444.03 | 453.61 | 443.13 | 444.67 | 444.67 | 1.536e+6 |
| 2026-04-21 | SW | 42.3 | 42.54 | 40.7 | 40.75 | 40.75 | 3.629e+6 |
| 2026-04-21 | SYY | 76.79 | 76.9 | 74.75 | 74.79 | 74.79 | 3.493e+6 |
| 2026-04-21 | T | 26.2 | 26.44 | 25.88 | 25.88 | 25.88 | 4.449e+7 |
| 2026-04-21 | TECH | 60.61 | 62.35 | 59.47 | 59.56 | 59.56 | 1.993e+6 |
| 2026-04-21 | UBER | 78 | 78.76 | 77.04 | 77.26 | 77.26 | 1.170e+7 |
| 2026-04-21 | NVR | 7,250.14 | 7,294.5 | 6,924.45 | 6,933.5 | 6,933.5 | 29,220 |
| 2026-04-21 | VICI | 28.82 | 28.98 | 28.42 | 28.42 | 28.42 | 8.910e+6 |
| 2026-04-21 | VTR | 84.49 | 84.69 | 81.28 | 82.11 | 82.11 | 4.079e+6 |
| 2026-04-21 | VZ | 46.52 | 47.02 | 46.13 | 46.27 | 46.27 | 2.898e+7 |
| 2026-04-21 | WAT | 337.62 | 346.78 | 334.82 | 335.23 | 335.23 | 999,500 |
| 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 | WM | 224 | 224.43 | 222.51 | 223.42 | 223.42 | 1.939e+6 |
| 2026-04-21 | WRB | 66.3 | 66.66 | 65.08 | 65.4 | 65.4 | 3.619e+6 |
| 2026-04-21 | XOM | 146.38 | 147.81 | 145.25 | 147.36 | 147.36 | 1.752e+7 |
| 2026-04-21 | XRX | 1.85 | 1.93 | 1.81 | 1.81 | 1.81 | 3.130e+6 |
| 2026-04-21 | NVDA | 202.13 | 202.75 | 199 | 199.88 | 199.88 | 1.079e+8 |