Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
6351–6400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-17 | ALB | 207.56 | 208.05 | 195.32 | 197.75 | 197.75 | 4.161e+6 |
| 2026-04-17 | TRGP | 234.74 | 235.4 | 229.84 | 234.32 | 234.32 | 2.107e+6 |
| 2026-04-17 | CLX | 101.13 | 105.53 | 101.13 | 103.28 | 103.28 | 2.896e+6 |
| 2026-04-17 | ELV | 316.1 | 324.61 | 314.34 | 323.05 | 323.05 | 1.336e+6 |
| 2026-04-17 | FSLR | 192.03 | 194.97 | 189.47 | 190.44 | 190.44 | 3.406e+6 |
| 2026-04-17 | MAT | 15.14 | 15.48 | 15.13 | 15.19 | 15.19 | 3.583e+6 |
| 2026-04-17 | TRIP | 11.4 | 11.6 | 11.24 | 11.39 | 11.39 | 2.260e+6 |
| 2026-04-17 | MET | 76.85 | 78.02 | 76.75 | 77.49 | 77.49 | 4.789e+6 |
| 2026-04-17 | META | 678.6 | 691.52 | 675.13 | 688.55 | 688.55 | 1.628e+7 |
| 2026-04-17 | MMM | 152.05 | 155.57 | 151.12 | 153.75 | 153.75 | 4.951e+6 |
| 2026-04-17 | MOH | 148.7 | 151 | 146.15 | 148.97 | 148.97 | 994,748 |
| 2026-04-17 | MPC | 216.43 | 219.25 | 209.84 | 212.88 | 212.88 | 3.800e+6 |
| 2026-04-17 | MTB | 217.96 | 220.86 | 216.23 | 218.79 | 218.79 | 1.378e+6 |
| 2026-04-17 | APD | 289.88 | 294.9 | 288.65 | 291.81 | 291.81 | 1.204e+6 |
| 2026-04-17 | NOW | 97.95 | 98.82 | 96.13 | 96.66 | 96.66 | 1.775e+7 |
| 2026-04-17 | OMC | 78.86 | 80.06 | 78.32 | 78.67 | 78.67 | 4.143e+6 |
| 2026-04-17 | PBI | 12.38 | 13 | 12.26 | 12.76 | 12.76 | 4.908e+6 |
| 2026-04-17 | MCHP | 78.39 | 79.5 | 77.37 | 78.37 | 78.37 | 1.090e+7 |
| 2026-04-17 | PKG | 210 | 217.17 | 209.66 | 213.39 | 213.39 | 968,000 |
| 2026-04-17 | POM | 0.39 | 0.396 | 0.38 | 0.3949 | 0.3949 | 1.926e+6 |
| 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 | RHI | 26.26 | 27.22 | 26.15 | 26.84 | 26.84 | 2.251e+6 |
| 2026-04-17 | RMD | 225.42 | 229.34 | 224.8 | 227.44 | 227.44 | 1.173e+6 |
| 2026-04-17 | ROST | 224.12 | 228.71 | 223 | 227.82 | 227.82 | 2.910e+6 |
| 2026-04-17 | SBNY | 0.52 | 0.72 | 0.52 | 0.72 | 0.72 | 2,100 |
| 2026-04-17 | SE | 92.13 | 93.44 | 89.47 | 91.33 | 91.33 | 3.792e+6 |
| 2026-04-17 | SHW | 337.77 | 349.69 | 336.2 | 344.66 | 344.66 | 2.683e+6 |
| 2026-04-17 | SJM | 92.47 | 95.33 | 92.47 | 94.45 | 94.45 | 2.781e+6 |
| 2026-04-17 | SLB | 50.8 | 53.42 | 50.52 | 52.66 | 52.66 | 2.059e+7 |
| 2026-04-17 | SLG | 41.63 | 43.42 | 40.98 | 43.28 | 43.28 | 2.144e+6 |
| 2026-04-17 | SMCI | 29.06 | 29.13 | 28.18 | 28.56 | 28.56 | 2.187e+7 |
| 2026-04-17 | STLD | 196.05 | 202.59 | 196.02 | 200.32 | 200.32 | 1.207e+6 |
| 2026-04-17 | STX | 544.45 | 553.57 | 537.52 | 547.75 | 547.75 | 3.449e+6 |
| 2026-04-17 | SWKS | 59.13 | 60.23 | 57.51 | 58.99 | 58.99 | 3.258e+6 |
| 2026-04-17 | SYY | 74.14 | 76.63 | 74.12 | 76.27 | 76.27 | 5.748e+6 |
| 2026-04-17 | TAP | 43.92 | 44.9 | 43.92 | 44.59 | 44.59 | 3.438e+6 |
| 2026-04-17 | TDC | 27.17 | 27.56 | 26.9 | 27.1 | 27.1 | 1.259e+6 |
| 2026-04-17 | PFG | 94.71 | 96.54 | 94.42 | 96.17 | 96.17 | 1.259e+6 |
| 2026-04-17 | XYZ | 70.04 | 72.18 | 69.9 | 71.26 | 71.26 | 6.779e+6 |
| 2026-04-17 | TTWO | 217.92 | 218.7 | 211.72 | 212.04 | 212.04 | 1.792e+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 | VEEV | 171.04 | 173.27 | 166.27 | 167.95 | 167.95 | 2.173e+6 |
| 2026-04-17 | VFC | 20.87 | 21.85 | 20.56 | 21 | 21 | 1.160e+7 |
| 2026-04-17 | VNO | 28.82 | 29.44 | 28.54 | 29.28 | 29.28 | 1.389e+6 |
| 2026-04-17 | VRSK | 178.7 | 179.45 | 176.34 | 178.07 | 178.07 | 1.617e+6 |
| 2026-04-17 | WFC | 81.67 | 82.13 | 80.57 | 80.95 | 80.95 | 2.403e+7 |
| 2026-04-17 | WSM | 194.4 | 204.87 | 193.5 | 198.69 | 198.69 | 1.517e+6 |
| 2026-04-17 | NKE | 46.38 | 46.78 | 45.78 | 46.03 | 46.03 | 3.129e+7 |