Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
6201–6250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-17 | MCHP | 78.39 | 79.5 | 77.37 | 78.37 | 78.37 | 1.090e+7 |
| 2026-04-17 | VRTX | 441.55 | 443.9 | 437.58 | 441.2 | 441.2 | 1.025e+6 |
| 2026-04-17 | MO | 64.16 | 64.69 | 64.08 | 64.17 | 64.17 | 9.420e+6 |
| 2026-04-17 | MRK | 115.56 | 119.2 | 115.56 | 119.07 | 119.07 | 1.619e+7 |
| 2026-04-17 | MRNA | 55.7 | 56.06 | 52.95 | 53.72 | 53.72 | 1.359e+7 |
| 2026-04-17 | MSCI | 566.97 | 570.83 | 560.86 | 566.5 | 566.5 | 804,500 |
| 2026-04-17 | MUR | 36.26 | 36.67 | 35 | 36.55 | 36.55 | 3.436e+6 |
| 2026-04-17 | NBR | 79 | 80.71 | 76.59 | 79.52 | 79.52 | 532,768 |
| 2026-04-17 | NCLH | 21.4 | 22.22 | 20.9 | 20.99 | 20.99 | 3.161e+7 |
| 2026-04-17 | NDSN | 279.01 | 285.99 | 279.01 | 281.89 | 281.89 | 386,611 |
| 2026-04-17 | NWS | 29.73 | 30.17 | 29.6 | 29.96 | 29.96 | 692,939 |
| 2026-04-17 | NWSA | 25.82 | 26.22 | 25.59 | 26.01 | 26.01 | 2.646e+6 |
| 2026-04-17 | OKE | 81.91 | 82.89 | 80.29 | 82.52 | 82.52 | 5.344e+6 |
| 2026-04-17 | MCO | 451.19 | 458.18 | 449.12 | 454.27 | 454.27 | 1.540e+6 |
| 2026-04-17 | PEG | 81.88 | 82.18 | 80.86 | 81.58 | 81.58 | 3.023e+6 |
| 2026-04-17 | PFG | 94.71 | 96.54 | 94.42 | 96.17 | 96.17 | 1.259e+6 |
| 2026-04-17 | PGR | 203.41 | 206.12 | 202.43 | 202.58 | 202.58 | 3.151e+6 |
| 2026-04-17 | PPG | 114.26 | 117.61 | 113.08 | 114.11 | 114.11 | 5.825e+6 |
| 2026-04-17 | PPL | 39.31 | 39.37 | 38.59 | 39.02 | 39.02 | 6.552e+6 |
| 2026-04-17 | QRVO | 82.24 | 83.11 | 80.46 | 81.9 | 81.9 | 1.086e+6 |
| 2026-04-17 | R | 224.12 | 229.16 | 222.26 | 226.24 | 226.24 | 1.029e+6 |
| 2026-04-17 | RHI | 26.26 | 27.22 | 26.15 | 26.84 | 26.84 | 2.251e+6 |
| 2026-04-17 | RL | 377.42 | 388.92 | 377.42 | 386.88 | 386.88 | 690,239 |
| 2026-04-17 | RSG | 208.79 | 208.89 | 206.46 | 207.66 | 207.66 | 2.198e+6 |
| 2026-04-17 | SEDG | 39.43 | 39.84 | 37.38 | 38.3 | 38.3 | 4.301e+6 |
| 2026-04-17 | SHW | 337.77 | 349.69 | 336.2 | 344.66 | 344.66 | 2.683e+6 |
| 2026-04-17 | SIG | 92.64 | 95.62 | 92.64 | 94.21 | 94.21 | 767,405 |
| 2026-04-17 | SLB | 50.8 | 53.42 | 50.52 | 52.66 | 52.66 | 2.059e+7 |
| 2026-04-17 | SNA | 366.24 | 379.98 | 366.24 | 377.69 | 377.69 | 408,400 |
| 2026-04-17 | SPGI | 442.88 | 445.25 | 437.5 | 442.57 | 442.57 | 1.680e+6 |
| 2026-04-17 | SPLS | 51.38 | 51.38 | 51.34 | 51.34 | 51.34 | 1,000 |
| 2026-04-17 | STE | 222.15 | 227.83 | 219.38 | 225.79 | 225.79 | 600,548 |
| 2026-04-17 | TECH | 58.38 | 59.84 | 58.14 | 59.12 | 59.12 | 1.925e+6 |
| 2026-04-17 | TEL | 238.71 | 245.55 | 237.79 | 245.19 | 245.19 | 2.719e+6 |
| 2026-04-17 | TKO | 186.57 | 188.88 | 184.62 | 186.31 | 186.31 | 1.370e+6 |
| 2026-04-17 | TPR | 155.06 | 158.56 | 153.29 | 155.85 | 155.85 | 2.368e+6 |
| 2026-04-17 | TRGP | 234.74 | 235.4 | 229.84 | 234.32 | 234.32 | 2.107e+6 |
| 2026-04-17 | TROW | 96.25 | 97.97 | 96.03 | 96.98 | 96.98 | 2.110e+6 |
| 2026-04-17 | ZION | 61.75 | 62.92 | 61.57 | 62.26 | 62.26 | 1.602e+6 |
| 2026-04-17 | VST | 166.26 | 168.49 | 162.26 | 163.46 | 163.46 | 4.104e+6 |
| 2026-04-17 | WEC | 114.34 | 115.04 | 113.36 | 114.89 | 114.89 | 1.247e+6 |
| 2026-04-17 | WHR | 56.44 | 59.22 | 56 | 56.83 | 56.83 | 2.946e+6 |
| 2026-04-17 | WM | 223.76 | 224.2 | 221.51 | 223.95 | 223.95 | 2.390e+6 |
| 2026-04-17 | WMB | 69.9 | 71.54 | 69.33 | 71.15 | 71.15 | 7.861e+6 |
| 2026-04-17 | WMT | 124.34 | 127.33 | 123.14 | 127.26 | 127.26 | 2.476e+7 |
| 2026-04-17 | WST | 272.1 | 275.22 | 269.77 | 273.52 | 273.52 | 837,416 |
| 2026-04-17 | WU | 9.32 | 9.52 | 9.32 | 9.48 | 9.48 | 5.799e+6 |
| 2026-04-17 | XYZ | 70.04 | 72.18 | 69.9 | 71.26 | 71.26 | 6.779e+6 |
| 2026-04-17 | ZBRA | 237.46 | 240.83 | 232.62 | 234.43 | 234.43 | 1.070e+6 |
| 2026-04-17 | OTIS | 80.23 | 82.14 | 80.08 | 80.94 | 80.94 | 3.520e+6 |