Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
6301–6350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-17 | GDDY | 84.85 | 86.23 | 84 | 85.72 | 85.72 | 2.462e+6 |
| 2026-04-17 | ZBRA | 237.46 | 240.83 | 232.62 | 234.43 | 234.43 | 1.070e+6 |
| 2026-04-17 | USB | 55.95 | 57.39 | 55.85 | 56.93 | 56.93 | 1.127e+7 |
| 2026-04-17 | MCHP | 78.39 | 79.5 | 77.37 | 78.37 | 78.37 | 1.090e+7 |
| 2026-04-17 | MET | 76.85 | 78.02 | 76.75 | 77.49 | 77.49 | 4.789e+6 |
| 2026-04-17 | MNST | 75.72 | 76.84 | 75.36 | 76.72 | 76.72 | 4.791e+6 |
| 2026-04-17 | NKTR | 85 | 86.95 | 84.1 | 84.86 | 84.86 | 509,962 |
| 2026-04-17 | NOC | 671.02 | 677.75 | 663.02 | 665.26 | 665.26 | 745,380 |
| 2026-04-17 | NWS | 29.73 | 30.17 | 29.6 | 29.96 | 29.96 | 692,939 |
| 2026-04-17 | ODFL | 216.28 | 220.18 | 213.42 | 217.76 | 217.76 | 1.561e+6 |
| 2026-04-17 | OGN | 9.24 | 9.77 | 9.2 | 9.75 | 9.75 | 7.003e+6 |
| 2026-04-17 | OMC | 78.86 | 80.06 | 78.32 | 78.67 | 78.67 | 4.143e+6 |
| 2026-04-17 | OXY | 53.66 | 54.03 | 51.96 | 53.79 | 53.79 | 2.418e+7 |
| 2026-04-17 | MAT | 15.14 | 15.48 | 15.13 | 15.19 | 15.19 | 3.583e+6 |
| 2026-04-17 | MBC | 8.89 | 9.22 | 8.79 | 9 | 9 | 1.932e+6 |
| 2026-04-17 | PG | 142.34 | 146.49 | 142.09 | 145.83 | 145.83 | 1.089e+7 |
| 2026-04-17 | PGR | 203.41 | 206.12 | 202.43 | 202.58 | 202.58 | 3.151e+6 |
| 2026-04-17 | PH | 1,026.68 | 1,026.68 | 975.38 | 986.57 | 986.57 | 728,903 |
| 2026-04-17 | PLD | 142.52 | 145.44 | 142.25 | 145.1 | 145.1 | 4.433e+6 |
| 2026-04-17 | PNW | 102.88 | 103.4 | 102.06 | 103.13 | 103.13 | 1.237e+6 |
| 2026-04-17 | PYPL | 50.35 | 51.2 | 49.77 | 50.81 | 50.81 | 1.876e+7 |
| 2026-04-17 | RJF | 151.92 | 153.04 | 149.37 | 151.75 | 151.75 | 1.837e+6 |
| 2026-04-17 | RSG | 208.79 | 208.89 | 206.46 | 207.66 | 207.66 | 2.198e+6 |
| 2026-04-17 | RVTY | 90.99 | 94.33 | 90.65 | 93.96 | 93.96 | 1.051e+6 |
| 2026-04-17 | SCHW | 93.02 | 93.59 | 90.25 | 91.95 | 91.95 | 2.019e+7 |
| 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 | SOLV | 70 | 71.42 | 69.79 | 70.48 | 70.48 | 913,700 |
| 2026-04-17 | SPGI | 442.88 | 445.25 | 437.5 | 442.57 | 442.57 | 1.680e+6 |
| 2026-04-17 | TAP | 43.92 | 44.9 | 43.92 | 44.59 | 44.59 | 3.438e+6 |
| 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 | TFC | 48.23 | 50.8 | 48.05 | 50.04 | 50.04 | 1.351e+7 |
| 2026-04-17 | TGT | 122.94 | 126.85 | 122.12 | 126.64 | 126.64 | 5.845e+6 |
| 2026-04-17 | TRGP | 234.74 | 235.4 | 229.84 | 234.32 | 234.32 | 2.107e+6 |
| 2026-04-17 | TSN | 63.5 | 64.93 | 63.34 | 64.82 | 64.82 | 2.418e+6 |
| 2026-04-17 | ULTA | 543.91 | 560.95 | 543.38 | 553.36 | 553.36 | 992,440 |
| 2026-04-17 | UNP | 252.44 | 256.09 | 250.98 | 251.14 | 251.14 | 4.483e+6 |
| 2026-04-17 | PFG | 94.71 | 96.54 | 94.42 | 96.17 | 96.17 | 1.259e+6 |
| 2026-04-17 | VEEV | 171.04 | 173.27 | 166.27 | 167.95 | 167.95 | 2.173e+6 |
| 2026-04-17 | VLO | 227.11 | 227.91 | 213.69 | 222.59 | 222.59 | 6.989e+6 |
| 2026-04-17 | WBD | 27.39 | 27.57 | 27.34 | 27.47 | 27.47 | 2.756e+7 |
| 2026-04-17 | WDAY | 127.99 | 128.79 | 122.23 | 123.83 | 123.83 | 5.053e+6 |
| 2026-04-17 | WM | 223.76 | 224.2 | 221.51 | 223.95 | 223.95 | 2.390e+6 |
| 2026-04-17 | WRB | 66.37 | 67.08 | 65.67 | 66.83 | 66.83 | 1.859e+6 |
| 2026-04-17 | WSM | 194.4 | 204.87 | 193.5 | 198.69 | 198.69 | 1.517e+6 |
| 2026-04-17 | WST | 272.1 | 275.22 | 269.77 | 273.52 | 273.52 | 837,416 |
| 2026-04-17 | WTW | 295.69 | 298.26 | 294.89 | 297.64 | 297.64 | 631,346 |
| 2026-04-17 | XYZ | 70.04 | 72.18 | 69.9 | 71.26 | 71.26 | 6.779e+6 |
| 2026-04-17 | PANW | 170.48 | 170.62 | 166.7 | 167.85 | 167.85 | 7.037e+6 |