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 | MBC | 8.89 | 9.22 | 8.79 | 9 | 9 | 1.932e+6 |
| 2026-04-17 | TXN | 227.11 | 229.37 | 223.54 | 228.66 | 228.66 | 7.092e+6 |
| 2026-04-17 | MCK | 866.97 | 867.83 | 855.5 | 866.38 | 866.38 | 833,202 |
| 2026-04-17 | MKTX | 171.87 | 172.74 | 167.42 | 168.07 | 168.07 | 643,700 |
| 2026-04-17 | MOH | 148.7 | 151 | 146.15 | 148.97 | 148.97 | 994,748 |
| 2026-04-17 | MRK | 115.56 | 119.2 | 115.56 | 119.07 | 119.07 | 1.619e+7 |
| 2026-04-17 | MS | 188.49 | 190.2 | 187.22 | 187.81 | 187.81 | 6.846e+6 |
| 2026-04-17 | MSFT | 423.91 | 430.65 | 419.78 | 421.88 | 421.88 | 4.857e+7 |
| 2026-04-17 | MTB | 217.96 | 220.86 | 216.23 | 218.79 | 218.79 | 1.378e+6 |
| 2026-04-17 | MTD | 1,301.52 | 1,342.2 | 1,288.25 | 1,340.58 | 1,340.58 | 115,607 |
| 2026-04-17 | NCLH | 21.4 | 22.22 | 20.9 | 20.99 | 20.99 | 3.161e+7 |
| 2026-04-17 | NSC | 301.21 | 305.42 | 300.59 | 301.08 | 301.08 | 1.455e+6 |
| 2026-04-17 | NVDA | 199.9 | 201.7 | 199.27 | 201.68 | 201.68 | 1.603e+8 |
| 2026-04-17 | MCHP | 78.39 | 79.5 | 77.37 | 78.37 | 78.37 | 1.090e+7 |
| 2026-04-17 | ODFL | 216.28 | 220.18 | 213.42 | 217.76 | 217.76 | 1.561e+6 |
| 2026-04-17 | OKE | 81.91 | 82.89 | 80.29 | 82.52 | 82.52 | 5.344e+6 |
| 2026-04-17 | PLTR | 145.32 | 148.28 | 143.3 | 146.39 | 146.39 | 5.066e+7 |
| 2026-04-17 | POM | 0.39 | 0.396 | 0.38 | 0.3949 | 0.3949 | 1.926e+6 |
| 2026-04-17 | PPL | 39.31 | 39.37 | 38.59 | 39.02 | 39.02 | 6.552e+6 |
| 2026-04-17 | PSA | 302.36 | 310.68 | 302.36 | 309.22 | 309.22 | 988,538 |
| 2026-04-17 | PVH | 90 | 95.96 | 90 | 94.17 | 94.17 | 1.221e+6 |
| 2026-04-17 | RF | 28.46 | 28.65 | 27.73 | 28.13 | 28.13 | 1.465e+7 |
| 2026-04-17 | RJF | 151.92 | 153.04 | 149.37 | 151.75 | 151.75 | 1.837e+6 |
| 2026-04-17 | RTX | 194.76 | 199.11 | 194.39 | 195.6 | 195.6 | 4.777e+6 |
| 2026-04-17 | SBAC | 220.33 | 222.92 | 218.92 | 221.8 | 221.8 | 944,700 |
| 2026-04-17 | SIG | 92.64 | 95.62 | 92.64 | 94.21 | 94.21 | 767,405 |
| 2026-04-17 | SJM | 92.47 | 95.33 | 92.47 | 94.45 | 94.45 | 2.781e+6 |
| 2026-04-17 | SLG | 41.63 | 43.42 | 40.98 | 43.28 | 43.28 | 2.144e+6 |
| 2026-04-17 | SNPS | 452.55 | 459.02 | 447.18 | 449.58 | 449.58 | 1.719e+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 | TAP | 43.92 | 44.9 | 43.92 | 44.59 | 44.59 | 3.438e+6 |
| 2026-04-17 | TDG | 1,239 | 1,290.11 | 1,235 | 1,265.88 | 1,265.88 | 384,888 |
| 2026-04-17 | TECH | 58.38 | 59.84 | 58.14 | 59.12 | 59.12 | 1.925e+6 |
| 2026-04-17 | TMUS | 194.77 | 198.56 | 194 | 197.67 | 197.67 | 4.801e+6 |
| 2026-04-17 | TPL | 419.61 | 427.26 | 404.72 | 422.58 | 422.58 | 469,048 |
| 2026-04-17 | TROW | 96.25 | 97.97 | 96.03 | 96.98 | 96.98 | 2.110e+6 |
| 2026-04-17 | TSCO | 44.7 | 45.42 | 44.66 | 45.01 | 45.01 | 8.808e+6 |
| 2026-04-17 | XYZ | 70.04 | 72.18 | 69.9 | 71.26 | 71.26 | 6.779e+6 |
| 2026-04-17 | ULTA | 543.91 | 560.95 | 543.38 | 553.36 | 553.36 | 992,440 |
| 2026-04-17 | UNM | 78.54 | 80.07 | 78.54 | 79.16 | 79.16 | 1.126e+6 |
| 2026-04-17 | V | 315.94 | 318.77 | 314.52 | 316.36 | 316.36 | 8.082e+6 |
| 2026-04-17 | VICI | 28.47 | 29.13 | 28.4 | 29.01 | 29.01 | 8.705e+6 |
| 2026-04-17 | VNT | 37.03 | 37.96 | 36.58 | 37.3 | 37.3 | 750,441 |
| 2026-04-17 | VRSK | 178.7 | 179.45 | 176.34 | 178.07 | 178.07 | 1.617e+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 | WFC | 81.67 | 82.13 | 80.57 | 80.95 | 80.95 | 2.403e+7 |
| 2026-04-17 | WU | 9.32 | 9.52 | 9.32 | 9.48 | 9.48 | 5.799e+6 |
| 2026-04-17 | NWSA | 25.82 | 26.22 | 25.59 | 26.01 | 26.01 | 2.646e+6 |