Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
6151–6200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-17 | MAT | 15.14 | 15.48 | 15.13 | 15.19 | 15.19 | 3.583e+6 |
| 2026-04-17 | VAL | 91.55 | 91.55 | 87.28 | 88.56 | 88.56 | 1.364e+6 |
| 2026-04-17 | MMM | 152.05 | 155.57 | 151.12 | 153.75 | 153.75 | 4.951e+6 |
| 2026-04-17 | MO | 64.16 | 64.69 | 64.08 | 64.17 | 64.17 | 9.420e+6 |
| 2026-04-17 | MSCI | 566.97 | 570.83 | 560.86 | 566.5 | 566.5 | 804,500 |
| 2026-04-17 | MTCH | 35.02 | 35.94 | 34.94 | 35.51 | 35.51 | 3.814e+6 |
| 2026-04-17 | NDAQ | 89.43 | 89.73 | 88.05 | 88.61 | 88.61 | 2.819e+6 |
| 2026-04-17 | NEM | 114.55 | 118.03 | 113.41 | 116.5 | 116.5 | 6.796e+6 |
| 2026-04-17 | NI | 48.27 | 48.53 | 47.52 | 48.01 | 48.01 | 9.708e+6 |
| 2026-04-17 | NWL | 4.35 | 4.48 | 4.28 | 4.33 | 4.33 | 7.850e+6 |
| 2026-04-17 | NXPI | 215.77 | 218.96 | 210.27 | 216.03 | 216.03 | 4.290e+6 |
| 2026-04-17 | ORCL | 182.93 | 184.5 | 173.36 | 175.06 | 175.06 | 4.528e+7 |
| 2026-04-17 | PANW | 170.48 | 170.62 | 166.7 | 167.85 | 167.85 | 7.037e+6 |
| 2026-04-17 | MBC | 8.89 | 9.22 | 8.79 | 9 | 9 | 1.932e+6 |
| 2026-04-17 | PEG | 81.88 | 82.18 | 80.86 | 81.58 | 81.58 | 3.023e+6 |
| 2026-04-17 | PENN | 16.19 | 16.43 | 15.73 | 15.85 | 15.85 | 3.540e+6 |
| 2026-04-17 | PGR | 203.41 | 206.12 | 202.43 | 202.58 | 202.58 | 3.151e+6 |
| 2026-04-17 | PM | 155.16 | 158.02 | 154.9 | 157.79 | 157.79 | 5.646e+6 |
| 2026-04-17 | PODD | 204.14 | 205.95 | 201.89 | 203.73 | 203.73 | 864,852 |
| 2026-04-17 | PSA | 302.36 | 310.68 | 302.36 | 309.22 | 309.22 | 988,538 |
| 2026-04-17 | QRVO | 82.24 | 83.11 | 80.46 | 81.9 | 81.9 | 1.086e+6 |
| 2026-04-17 | RMD | 225.42 | 229.34 | 224.8 | 227.44 | 227.44 | 1.173e+6 |
| 2026-04-17 | ROK | 407.74 | 417.61 | 405.45 | 414.45 | 414.45 | 865,676 |
| 2026-04-17 | SO | 93.68 | 93.94 | 92.54 | 93.73 | 93.73 | 4.894e+6 |
| 2026-04-17 | SPGI | 442.88 | 445.25 | 437.5 | 442.57 | 442.57 | 1.680e+6 |
| 2026-04-17 | STE | 222.15 | 227.83 | 219.38 | 225.79 | 225.79 | 600,548 |
| 2026-04-17 | STI | 7.01 | 7.34 | 7 | 7.17 | 7.17 | 31,850 |
| 2026-04-17 | STLD | 196.05 | 202.59 | 196.02 | 200.32 | 200.32 | 1.207e+6 |
| 2026-04-17 | SW | 41.94 | 42.96 | 41.62 | 41.76 | 41.76 | 8.233e+6 |
| 2026-04-17 | SYK | 342.02 | 347.52 | 341.06 | 343.32 | 343.32 | 2.478e+6 |
| 2026-04-17 | TFC | 48.23 | 50.8 | 48.05 | 50.04 | 50.04 | 1.351e+7 |
| 2026-04-17 | TKO | 186.57 | 188.88 | 184.62 | 186.31 | 186.31 | 1.370e+6 |
| 2026-04-17 | TMO | 523.11 | 530.08 | 518 | 526.6 | 526.6 | 1.988e+6 |
| 2026-04-17 | TRGP | 234.74 | 235.4 | 229.84 | 234.32 | 234.32 | 2.107e+6 |
| 2026-04-17 | TSLA | 395.92 | 409.28 | 391.65 | 400.62 | 400.62 | 9.064e+7 |
| 2026-04-17 | UA | 6.26 | 6.5 | 6.25 | 6.3 | 6.3 | 4.001e+6 |
| 2026-04-17 | UAL | 102.88 | 105.98 | 100.91 | 101.8 | 101.8 | 1.312e+7 |
| 2026-04-17 | UHS | 178.4 | 183.49 | 178.23 | 182.41 | 182.41 | 535,251 |
| 2026-04-17 | ZBH | 94.75 | 96.56 | 94.6 | 94.78 | 94.78 | 1.567e+6 |
| 2026-04-17 | VNO | 28.82 | 29.44 | 28.54 | 29.28 | 29.28 | 1.389e+6 |
| 2026-04-17 | VRT | 298.7 | 308.54 | 298.22 | 307.34 | 307.34 | 5.806e+6 |
| 2026-04-17 | VRTX | 441.55 | 443.9 | 437.58 | 441.2 | 441.2 | 1.025e+6 |
| 2026-04-17 | VTRS | 13.95 | 14.63 | 13.95 | 14.57 | 14.57 | 1.177e+7 |
| 2026-04-17 | WBD | 27.39 | 27.57 | 27.34 | 27.47 | 27.47 | 2.756e+7 |
| 2026-04-17 | WEC | 114.34 | 115.04 | 113.36 | 114.89 | 114.89 | 1.247e+6 |
| 2026-04-17 | WELL | 213.24 | 214.25 | 209.29 | 209.8 | 209.8 | 3.276e+6 |
| 2026-04-17 | WHR | 56.44 | 59.22 | 56 | 56.83 | 56.83 | 2.946e+6 |
| 2026-04-17 | WRB | 66.37 | 67.08 | 65.67 | 66.83 | 66.83 | 1.859e+6 |
| 2026-04-17 | XRX | 1.67 | 1.77 | 1.65 | 1.73 | 1.73 | 6.414e+6 |
| 2026-04-17 | PCAR | 125.46 | 127.49 | 124.61 | 125.86 | 125.86 | 3.077e+6 |