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 | MDT | 86.82 | 87.58 | 85.51 | 85.65 | 85.65 | 8.817e+6 |
| 2026-04-16 | META | 675.99 | 677.58 | 667.75 | 676.87 | 676.87 | 9.545e+6 |
| 2026-04-16 | MNST | 74.55 | 76.31 | 74.55 | 75.36 | 75.36 | 5.037e+6 |
| 2026-04-16 | MO | 64.35 | 65.25 | 64.26 | 64.94 | 64.94 | 5.810e+6 |
| 2026-04-16 | MOH | 147.3 | 149.99 | 145.49 | 148.87 | 148.87 | 1.017e+6 |
| 2026-04-16 | MOS | 23.87 | 24.59 | 23.53 | 24.48 | 24.48 | 1.002e+7 |
| 2026-04-16 | MRSH | 178.19 | 183.45 | 178.1 | 182.57 | 182.57 | 4.155e+6 |
| 2026-04-16 | MTCH | 34.66 | 34.86 | 34.47 | 34.75 | 34.75 | 4.422e+6 |
| 2026-04-16 | NEE | 90.8 | 91.86 | 90.57 | 91.83 | 91.83 | 7.734e+6 |
| 2026-04-16 | NTAP | 100.74 | 103.92 | 100.11 | 103.68 | 103.68 | 1.960e+6 |
| 2026-04-16 | NWL | 4.18 | 4.35 | 4.13 | 4.25 | 4.25 | 5.021e+6 |
| 2026-04-16 | MCD | 306.58 | 308.27 | 304.57 | 306.96 | 306.96 | 2.335e+6 |
| 2026-04-16 | O | 63.71 | 64.37 | 63.67 | 64.36 | 64.36 | 4.201e+6 |
| 2026-04-16 | ODFL | 206.89 | 217.1 | 206.56 | 213.57 | 213.57 | 2.130e+6 |
| 2026-04-16 | ON | 74.36 | 80.5 | 73.98 | 79.93 | 79.93 | 1.932e+7 |
| 2026-04-16 | ORLY | 93.18 | 94.26 | 92.5 | 92.71 | 92.71 | 4.108e+6 |
| 2026-04-16 | PAYC | 125.85 | 127.21 | 124.34 | 125.53 | 125.53 | 827,034 |
| 2026-04-16 | PCAR | 122.71 | 124.61 | 122.71 | 123.98 | 123.98 | 2.789e+6 |
| 2026-04-16 | PEG | 80.82 | 82.11 | 80.5 | 82.04 | 82.04 | 2.314e+6 |
| 2026-04-16 | PGR | 201.01 | 205.29 | 200.25 | 203.47 | 203.47 | 2.914e+6 |
| 2026-04-16 | PLD | 142.64 | 145.01 | 141.46 | 142.17 | 142.17 | 4.836e+6 |
| 2026-04-16 | PNR | 88.24 | 89.05 | 87.87 | 88.47 | 88.47 | 1.211e+6 |
| 2026-04-16 | PRU | 100.07 | 100.38 | 99.36 | 99.78 | 99.78 | 1.708e+6 |
| 2026-04-16 | PTC | 138.46 | 139.57 | 136.59 | 138.27 | 138.27 | 1.147e+6 |
| 2026-04-16 | R | 211.86 | 220.76 | 211.86 | 220.51 | 220.51 | 466,810 |
| 2026-04-16 | RVTY | 92.89 | 92.89 | 88.75 | 89.46 | 89.46 | 1.192e+6 |
| 2026-04-16 | SBNY | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0 |
| 2026-04-16 | SHW | 333.75 | 338.03 | 330.25 | 332.48 | 332.48 | 1.396e+6 |
| 2026-04-16 | SNDK | 896.62 | 929.5 | 892.51 | 919.47 | 919.47 | 1.385e+7 |
| 2026-04-16 | SPG | 201.27 | 203.29 | 200.9 | 201.35 | 201.35 | 1.436e+6 |
| 2026-04-16 | STT | 142.5 | 144.48 | 141.53 | 141.9 | 141.9 | 2.959e+6 |
| 2026-04-16 | STZ | 162.31 | 163.91 | 160.87 | 163.16 | 163.16 | 1.720e+6 |
| 2026-04-16 | TAP | 44.3 | 45.12 | 44.08 | 44.17 | 44.17 | 3.004e+6 |
| 2026-04-16 | TE | 5.35 | 5.41 | 4.97 | 4.99 | 4.99 | 1.686e+7 |
| 2026-04-16 | TFC | 48.8 | 49.17 | 48.6 | 48.91 | 48.91 | 1.021e+7 |
| 2026-04-16 | TSCO | 44.75 | 45.26 | 44.28 | 44.63 | 44.63 | 8.463e+6 |
| 2026-04-16 | XYZ | 68.46 | 69.17 | 67.34 | 68.67 | 68.67 | 3.515e+6 |
| 2026-04-16 | TXN | 215.62 | 222.89 | 215.62 | 221.97 | 221.97 | 6.709e+6 |
| 2026-04-16 | TXT | 90.32 | 91.21 | 89.87 | 90.27 | 90.27 | 894,464 |
| 2026-04-16 | UBER | 77.51 | 78.05 | 76.36 | 76.48 | 76.48 | 1.277e+7 |
| 2026-04-16 | UDR | 34.8 | 35.1 | 33.97 | 34.25 | 34.25 | 3.908e+6 |
| 2026-04-16 | UHS | 179.46 | 182.96 | 178.54 | 178.73 | 178.73 | 497,500 |
| 2026-04-16 | VFC | 19.58 | 20.26 | 19.53 | 20.12 | 20.12 | 7.422e+6 |
| 2026-04-16 | VICI | 28.15 | 28.42 | 28.11 | 28.4 | 28.4 | 7.789e+6 |
| 2026-04-16 | VRSN | 274.54 | 277.45 | 272.3 | 273.12 | 273.12 | 761,805 |
| 2026-04-16 | VZ | 45.23 | 46.86 | 45.04 | 46.78 | 46.78 | 2.600e+7 |
| 2026-04-16 | XYL | 124.96 | 126.39 | 124.75 | 125.21 | 125.21 | 1.932e+6 |
| 2026-04-16 | NWSA | 25.47 | 25.87 | 25.36 | 25.79 | 25.79 | 3.079e+6 |