Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
6451–6500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-17 | MNST | 75.72 | 76.84 | 75.36 | 76.72 | 76.72 | 4.791e+6 |
| 2026-04-17 | GNW | 8.62 | 8.78 | 8.59 | 8.72 | 8.72 | 4.403e+6 |
| 2026-04-17 | NTRS | 158.68 | 161.13 | 157.46 | 159.16 | 159.16 | 1.067e+6 |
| 2026-04-17 | OI | 10.59 | 11.12 | 10.55 | 10.89 | 10.89 | 1.544e+6 |
| 2026-04-17 | PAYX | 91.9 | 92.11 | 90.02 | 90.79 | 90.79 | 3.216e+6 |
| 2026-04-17 | PENN | 16.19 | 16.43 | 15.73 | 15.85 | 15.85 | 3.540e+6 |
| 2026-04-17 | PGR | 203.41 | 206.12 | 202.43 | 202.58 | 202.58 | 3.151e+6 |
| 2026-04-17 | POOL | 226.74 | 233.38 | 225.63 | 225.93 | 225.93 | 861,214 |
| 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 | SWKS | 59.13 | 60.23 | 57.51 | 58.99 | 58.99 | 3.258e+6 |
| 2026-04-17 | TDY | 635.76 | 645.33 | 631.05 | 635.83 | 635.83 | 439,024 |
| 2026-04-17 | TSLA | 395.92 | 409.28 | 391.65 | 400.62 | 400.62 | 9.064e+7 |
| 2026-04-17 | NI | 48.27 | 48.53 | 47.52 | 48.01 | 48.01 | 9.708e+6 |
| 2026-04-17 | URBN | 70.84 | 74.39 | 70.69 | 74.18 | 74.18 | 1.741e+6 |
| 2026-04-17 | V | 315.94 | 318.77 | 314.52 | 316.36 | 316.36 | 8.082e+6 |
| 2026-04-17 | VNT | 37.03 | 37.96 | 36.58 | 37.3 | 37.3 | 750,441 |
| 2026-04-17 | WDAY | 127.99 | 128.79 | 122.23 | 123.83 | 123.83 | 5.053e+6 |
| 2026-04-17 | XEL | 81.11 | 81.26 | 79.81 | 81.08 | 81.08 | 4.097e+6 |
| 2026-04-17 | XYL | 120.8 | 123.35 | 120.55 | 121.11 | 121.11 | 4.648e+6 |
| 2026-04-17 | ADBE | 254.08 | 254.08 | 243.5 | 244.45 | 244.45 | 6.194e+6 |
| 2026-04-17 | INCY | 96.6 | 97.94 | 95.63 | 97.82 | 97.82 | 1.530e+6 |
| 2026-04-17 | BBBY | 5.44 | 5.83 | 5.37 | 5.74 | 5.74 | 3.003e+6 |
| 2026-04-17 | BWA | 55.05 | 56.71 | 54.9 | 55.66 | 55.66 | 2.080e+6 |
| 2026-04-17 | BXP | 56.64 | 58.4 | 56.5 | 58.05 | 58.05 | 2.646e+6 |
| 2026-04-17 | CAG | 14.29 | 14.56 | 14.26 | 14.49 | 14.49 | 1.269e+7 |
| 2026-04-17 | CARR | 60.09 | 62.74 | 59.97 | 61.1 | 61.1 | 6.461e+6 |
| 2026-04-17 | CBOE | 307 | 308.7 | 299.43 | 299.94 | 299.94 | 1.556e+6 |
| 2026-04-17 | AWK | 128.57 | 130.88 | 127.59 | 130.68 | 130.68 | 2.097e+6 |
| 2026-04-17 | CFG | 64.66 | 65.59 | 63.74 | 63.99 | 63.99 | 9.595e+6 |
| 2026-04-17 | CMCSA | 29.3 | 29.78 | 29.16 | 29.63 | 29.63 | 3.242e+7 |
| 2026-04-17 | CMS | 76.92 | 77.21 | 75.99 | 77.15 | 77.15 | 2.439e+6 |
| 2026-04-17 | COF | 203.75 | 209.94 | 203.75 | 205.59 | 205.59 | 5.416e+6 |
| 2026-04-17 | DELL | 192.23 | 196.73 | 191.15 | 195.94 | 195.94 | 6.311e+6 |
| 2026-04-17 | DXCM | 62.43 | 64.09 | 61.9 | 63.98 | 63.98 | 7.831e+6 |
| 2026-04-17 | ETSY | 60.96 | 62.44 | 60.75 | 61.9 | 61.9 | 3.263e+6 |
| 2026-04-17 | EXE | 94.63 | 96.11 | 94.4 | 95.24 | 95.24 | 4.896e+6 |
| 2026-04-17 | GD | 334.81 | 338.59 | 334.02 | 336.29 | 336.29 | 1.310e+6 |
| 2026-04-17 | CEG | 303.55 | 305.29 | 291.15 | 295.75 | 295.75 | 2.267e+6 |
| 2026-04-17 | GWW | 1,136.22 | 1,165.7 | 1,129.22 | 1,160.59 | 1,160.59 | 271,700 |
| 2026-04-17 | HAL | 36.03 | 37.45 | 35.51 | 37.15 | 37.15 | 1.533e+7 |
| 2026-04-17 | HON | 229.86 | 235.15 | 229.51 | 232.27 | 232.27 | 4.072e+6 |
| 2026-04-17 | HRB | 31.81 | 32.49 | 31.81 | 32.16 | 32.16 | 2.058e+6 |
| 2026-04-17 | LW | 43.29 | 44.68 | 43.29 | 44.42 | 44.42 | 2.051e+6 |
| 2026-04-17 | IPGP | 123.1 | 128.63 | 122.39 | 125.02 | 125.02 | 467,290 |
| 2026-04-17 | KIM | 23.79 | 24.25 | 23.71 | 24.19 | 24.19 | 4.338e+6 |
| 2026-04-17 | LEG | 11.46 | 12.24 | 11.45 | 12.03 | 12.03 | 3.784e+6 |
| 2026-04-17 | LII | 484.06 | 502.54 | 483.74 | 487.11 | 487.11 | 461,400 |
| 2026-04-17 | LRCX | 267.97 | 268.76 | 262.42 | 267.6 | 267.6 | 8.465e+6 |
| 2026-04-17 | UHS | 178.4 | 183.49 | 178.23 | 182.41 | 182.41 | 535,251 |