Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
6251–6300 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 | TTWO | 217.92 | 218.7 | 211.72 | 212.04 | 212.04 | 1.792e+6 |
| 2026-04-17 | MO | 64.16 | 64.69 | 64.08 | 64.17 | 64.17 | 9.420e+6 |
| 2026-04-17 | MPWR | 1,437.62 | 1,479.23 | 1,420.34 | 1,468.35 | 1,468.35 | 635,695 |
| 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 | NCLH | 21.4 | 22.22 | 20.9 | 20.99 | 20.99 | 3.161e+7 |
| 2026-04-17 | NE | 47.08 | 47.12 | 45.44 | 46.77 | 46.77 | 2.131e+6 |
| 2026-04-17 | NSC | 301.21 | 305.42 | 300.59 | 301.08 | 301.08 | 1.455e+6 |
| 2026-04-17 | NTAP | 103.8 | 105.7 | 103 | 104.53 | 104.53 | 2.139e+6 |
| 2026-04-17 | NWL | 4.35 | 4.48 | 4.28 | 4.33 | 4.33 | 7.850e+6 |
| 2026-04-17 | ODFL | 216.28 | 220.18 | 213.42 | 217.76 | 217.76 | 1.561e+6 |
| 2026-04-17 | OMC | 78.86 | 80.06 | 78.32 | 78.67 | 78.67 | 4.143e+6 |
| 2026-04-17 | MKTX | 171.87 | 172.74 | 167.42 | 168.07 | 168.07 | 643,700 |
| 2026-04-17 | PAYC | 126.71 | 127.7 | 124.13 | 126.93 | 126.93 | 986,600 |
| 2026-04-17 | PFE | 26.88 | 27.22 | 26.68 | 27.11 | 27.11 | 3.008e+7 |
| 2026-04-17 | PG | 142.34 | 146.49 | 142.09 | 145.83 | 145.83 | 1.089e+7 |
| 2026-04-17 | PNW | 102.88 | 103.4 | 102.06 | 103.13 | 103.13 | 1.237e+6 |
| 2026-04-17 | PODD | 204.14 | 205.95 | 201.89 | 203.73 | 203.73 | 864,852 |
| 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 | PYPL | 50.35 | 51.2 | 49.77 | 50.81 | 50.81 | 1.876e+7 |
| 2026-04-17 | Q | 134.27 | 137.8 | 133.87 | 136.29 | 136.29 | 1.400e+6 |
| 2026-04-17 | REGN | 753.61 | 757.48 | 745.8 | 749.45 | 749.45 | 513,000 |
| 2026-04-17 | RSG | 208.79 | 208.89 | 206.46 | 207.66 | 207.66 | 2.198e+6 |
| 2026-04-17 | SATS | 135.27 | 135.68 | 132.09 | 133.21 | 133.21 | 5.818e+6 |
| 2026-04-17 | SBNY | 0.52 | 0.72 | 0.52 | 0.72 | 0.72 | 2,100 |
| 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 | SO | 93.68 | 93.94 | 92.54 | 93.73 | 93.73 | 4.894e+6 |
| 2026-04-17 | SRE | 95.4 | 95.81 | 92.93 | 94.02 | 94.02 | 4.676e+6 |
| 2026-04-17 | STZ | 161.22 | 164.49 | 160.78 | 161.2 | 161.2 | 2.317e+6 |
| 2026-04-17 | TDG | 1,239 | 1,290.11 | 1,235 | 1,265.88 | 1,265.88 | 384,888 |
| 2026-04-17 | TFX | 132.25 | 134.46 | 128.27 | 131.24 | 131.24 | 1.259e+6 |
| 2026-04-17 | TMO | 523.11 | 530.08 | 518 | 526.6 | 526.6 | 1.988e+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 | TRMB | 69.55 | 70.14 | 68.91 | 69.29 | 69.29 | 1.520e+6 |
| 2026-04-17 | ZION | 61.75 | 62.92 | 61.57 | 62.26 | 62.26 | 1.602e+6 |
| 2026-04-17 | UBER | 77.42 | 78.72 | 76.61 | 77.12 | 77.12 | 1.697e+7 |
| 2026-04-17 | URI | 789.25 | 806.89 | 773.21 | 794.51 | 794.51 | 601,500 |
| 2026-04-17 | VAL | 91.55 | 91.55 | 87.28 | 88.56 | 88.56 | 1.364e+6 |
| 2026-04-17 | VNO | 28.82 | 29.44 | 28.54 | 29.28 | 29.28 | 1.389e+6 |
| 2026-04-17 | VRSN | 274.06 | 275.39 | 271.74 | 273.32 | 273.32 | 805,446 |
| 2026-04-17 | VRTX | 441.55 | 443.9 | 437.58 | 441.2 | 441.2 | 1.025e+6 |
| 2026-04-17 | WMB | 69.9 | 71.54 | 69.33 | 71.15 | 71.15 | 7.861e+6 |
| 2026-04-17 | WTW | 295.69 | 298.26 | 294.89 | 297.64 | 297.64 | 631,346 |
| 2026-04-17 | WY | 24.48 | 25.19 | 24.48 | 25.17 | 25.17 | 6.861e+6 |
| 2026-04-17 | ZBRA | 237.46 | 240.83 | 232.62 | 234.43 | 234.43 | 1.070e+6 |
| 2026-04-17 | PANW | 170.48 | 170.62 | 166.7 | 167.85 | 167.85 | 7.037e+6 |