Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
6701–6750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-16 | MBC | 8.55 | 8.66 | 8.43 | 8.6 | 8.6 | 1.418e+6 |
| 2026-04-16 | TSN | 63.28 | 64.01 | 63.2 | 63.99 | 63.99 | 2.642e+6 |
| 2026-04-16 | META | 675.99 | 677.58 | 667.75 | 676.87 | 676.87 | 9.545e+6 |
| 2026-04-16 | MO | 64.35 | 65.25 | 64.26 | 64.94 | 64.94 | 5.810e+6 |
| 2026-04-16 | MS | 189.91 | 191.48 | 185.67 | 186.32 | 186.32 | 9.138e+6 |
| 2026-04-16 | NCLH | 21.3 | 21.51 | 20.02 | 20.03 | 20.03 | 2.217e+7 |
| 2026-04-16 | NDAQ | 88.96 | 89.22 | 87.63 | 88.87 | 88.87 | 2.655e+6 |
| 2026-04-16 | NWSA | 25.47 | 25.87 | 25.36 | 25.79 | 25.79 | 3.079e+6 |
| 2026-04-16 | O | 63.71 | 64.37 | 63.67 | 64.36 | 64.36 | 4.201e+6 |
| 2026-04-16 | ON | 74.36 | 80.5 | 73.98 | 79.93 | 79.93 | 1.932e+7 |
| 2026-04-16 | PAYX | 90.06 | 91.58 | 89.73 | 90.96 | 90.96 | 3.740e+6 |
| 2026-04-16 | PCAR | 122.71 | 124.61 | 122.71 | 123.98 | 123.98 | 2.789e+6 |
| 2026-04-16 | PFE | 26.77 | 27.04 | 26.71 | 26.78 | 26.78 | 2.191e+7 |
| 2026-04-16 | MCD | 306.58 | 308.27 | 304.57 | 306.96 | 306.96 | 2.335e+6 |
| 2026-04-16 | PH | 965.36 | 969.74 | 948.97 | 954.84 | 954.84 | 479,508 |
| 2026-04-16 | PLTR | 144.29 | 145.55 | 139.53 | 142.76 | 142.76 | 4.375e+7 |
| 2026-04-16 | PNR | 88.24 | 89.05 | 87.87 | 88.47 | 88.47 | 1.211e+6 |
| 2026-04-16 | PSA | 300.73 | 303.34 | 299.45 | 301.74 | 301.74 | 836,900 |
| 2026-04-16 | PTC | 138.46 | 139.57 | 136.59 | 138.27 | 138.27 | 1.147e+6 |
| 2026-04-16 | PWR | 583.57 | 591.96 | 580.13 | 587.42 | 587.42 | 753,888 |
| 2026-04-16 | R | 211.86 | 220.76 | 211.86 | 220.51 | 220.51 | 466,810 |
| 2026-04-16 | RF | 27.9 | 28.09 | 27.63 | 27.92 | 27.92 | 1.784e+7 |
| 2026-04-16 | RIG | 6.21 | 6.39 | 6.16 | 6.35 | 6.35 | 2.196e+7 |
| 2026-04-16 | ROK | 396.94 | 403.81 | 396.04 | 401.57 | 401.57 | 548,208 |
| 2026-04-16 | ROP | 362.58 | 365.45 | 360.36 | 361.88 | 361.88 | 1.341e+6 |
| 2026-04-16 | RVTY | 92.89 | 92.89 | 88.75 | 89.46 | 89.46 | 1.192e+6 |
| 2026-04-16 | SBAC | 213.71 | 220.83 | 213.12 | 220.43 | 220.43 | 1.055e+6 |
| 2026-04-16 | SCHW | 95.42 | 98.4 | 91.59 | 92.29 | 92.29 | 2.786e+7 |
| 2026-04-16 | SE | 92.86 | 93.32 | 89.81 | 90.4 | 90.4 | 3.170e+6 |
| 2026-04-16 | SEDG | 38.51 | 39.38 | 37.62 | 38.91 | 38.91 | 3.260e+6 |
| 2026-04-16 | SLG | 41.87 | 42.86 | 39.71 | 40.81 | 40.81 | 1.801e+6 |
| 2026-04-16 | SMCI | 27.58 | 28.72 | 26.67 | 28.4 | 28.4 | 2.897e+7 |
| 2026-04-16 | SNDK | 896.62 | 929.5 | 892.51 | 919.47 | 919.47 | 1.385e+7 |
| 2026-04-16 | STI | 7.27 | 7.27 | 6.83 | 7.02 | 7.02 | 27,900 |
| 2026-04-16 | T | 25.52 | 26.43 | 25.46 | 26.4 | 26.4 | 3.490e+7 |
| 2026-04-16 | TE | 5.35 | 5.41 | 4.97 | 4.99 | 4.99 | 1.686e+7 |
| 2026-04-16 | TECH | 58 | 58.36 | 56.69 | 57.25 | 57.25 | 2.035e+6 |
| 2026-04-16 | TPR | 151.45 | 152.04 | 149.12 | 150.69 | 150.69 | 1.438e+6 |
| 2026-04-16 | YUM | 161.48 | 162.61 | 158.37 | 159.52 | 159.52 | 1.615e+6 |
| 2026-04-16 | TXT | 90.32 | 91.21 | 89.87 | 90.27 | 90.27 | 894,464 |
| 2026-04-16 | UHS | 179.46 | 182.96 | 178.54 | 178.73 | 178.73 | 497,500 |
| 2026-04-16 | URI | 769.56 | 792.17 | 766.43 | 775.89 | 775.89 | 486,236 |
| 2026-04-16 | VEEV | 171.8 | 174.97 | 165.95 | 167.69 | 167.69 | 2.298e+6 |
| 2026-04-16 | VFC | 19.58 | 20.26 | 19.53 | 20.12 | 20.12 | 7.422e+6 |
| 2026-04-16 | VNO | 28.65 | 29.17 | 28.1 | 28.39 | 28.39 | 1.992e+6 |
| 2026-04-16 | VZ | 45.23 | 46.86 | 45.04 | 46.78 | 46.78 | 2.600e+7 |
| 2026-04-16 | WAT | 322.84 | 327 | 317.41 | 319.04 | 319.04 | 733,530 |
| 2026-04-16 | WFC | 79.64 | 81.4 | 79.55 | 80.79 | 80.79 | 2.071e+7 |
| 2026-04-16 | WHR | 56.13 | 58.22 | 55.8 | 55.99 | 55.99 | 2.964e+6 |
| 2026-04-16 | PGR | 201.01 | 205.29 | 200.25 | 203.47 | 203.47 | 2.914e+6 |