Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
6751–6800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-16 | MDT | 86.82 | 87.58 | 85.51 | 85.65 | 85.65 | 8.817e+6 |
| 2026-04-16 | TSCO | 44.75 | 45.26 | 44.28 | 44.63 | 44.63 | 8.463e+6 |
| 2026-04-16 | MKC | 52.99 | 53.51 | 52.18 | 52.8 | 52.8 | 3.972e+6 |
| 2026-04-16 | MSFT | 418.95 | 419.91 | 411.25 | 419.35 | 419.35 | 4.164e+7 |
| 2026-04-16 | MTCH | 34.66 | 34.86 | 34.47 | 34.75 | 34.75 | 4.422e+6 |
| 2026-04-16 | MU | 452.96 | 462.34 | 444.38 | 457.23 | 457.23 | 3.363e+7 |
| 2026-04-16 | NI | 46.99 | 47.49 | 46.69 | 47.42 | 47.42 | 4.101e+6 |
| 2026-04-16 | NOC | 679.1 | 680.41 | 669.9 | 672.77 | 672.77 | 670,485 |
| 2026-04-16 | NRG | 168.2 | 170.52 | 165.82 | 167.99 | 167.99 | 2.755e+6 |
| 2026-04-16 | NWSA | 25.47 | 25.87 | 25.36 | 25.79 | 25.79 | 3.079e+6 |
| 2026-04-16 | OMC | 78.28 | 79.56 | 78.28 | 78.76 | 78.76 | 2.887e+6 |
| 2026-04-16 | ORLY | 93.18 | 94.26 | 92.5 | 92.71 | 92.71 | 4.108e+6 |
| 2026-04-16 | OTIS | 80.44 | 81.24 | 79.98 | 80.2 | 80.2 | 2.178e+6 |
| 2026-04-16 | META | 675.99 | 677.58 | 667.75 | 676.87 | 676.87 | 9.545e+6 |
| 2026-04-16 | PENN | 16.26 | 16.49 | 15.95 | 16.14 | 16.14 | 3.346e+6 |
| 2026-04-16 | PLTR | 144.29 | 145.55 | 139.53 | 142.76 | 142.76 | 4.375e+7 |
| 2026-04-16 | PPG | 115.25 | 115.25 | 111.19 | 111.43 | 111.43 | 2.973e+6 |
| 2026-04-16 | PSA | 300.73 | 303.34 | 299.45 | 301.74 | 301.74 | 836,900 |
| 2026-04-16 | QCOM | 131.79 | 135.7 | 131.79 | 134.47 | 134.47 | 8.164e+6 |
| 2026-04-16 | RCL | 283.84 | 287.69 | 265.14 | 265.95 | 265.95 | 3.146e+6 |
| 2026-04-16 | SBNY | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0 |
| 2026-04-16 | SBUX | 97.78 | 98.58 | 97.2 | 97.79 | 97.79 | 5.646e+6 |
| 2026-04-16 | SEDG | 38.51 | 39.38 | 37.62 | 38.91 | 38.91 | 3.260e+6 |
| 2026-04-16 | SHW | 333.75 | 338.03 | 330.25 | 332.48 | 332.48 | 1.396e+6 |
| 2026-04-16 | SIG | 92.03 | 92.55 | 89.85 | 90.69 | 90.69 | 1.301e+6 |
| 2026-04-16 | SLB | 52.26 | 52.94 | 51.57 | 51.73 | 51.73 | 1.208e+7 |
| 2026-04-16 | SLG | 41.87 | 42.86 | 39.71 | 40.81 | 40.81 | 1.801e+6 |
| 2026-04-16 | SNDK | 896.62 | 929.5 | 892.51 | 919.47 | 919.47 | 1.385e+7 |
| 2026-04-16 | SPGI | 437.48 | 440.45 | 435.31 | 436.79 | 436.79 | 1.542e+6 |
| 2026-04-16 | STE | 220.51 | 221.71 | 218.26 | 219.97 | 219.97 | 832,200 |
| 2026-04-16 | SWK | 67.55 | 68.57 | 65.76 | 68.47 | 68.47 | 2.945e+6 |
| 2026-04-16 | TE | 5.35 | 5.41 | 4.97 | 4.99 | 4.99 | 1.686e+7 |
| 2026-04-16 | TEL | 232.06 | 236.55 | 231.33 | 235.57 | 235.57 | 2.056e+6 |
| 2026-04-16 | TFX | 125.34 | 130.38 | 122.82 | 129.88 | 129.88 | 1.550e+6 |
| 2026-04-16 | TMO | 527.38 | 530.5 | 514.29 | 516 | 516 | 1.375e+6 |
| 2026-04-16 | TPL | 418.47 | 430 | 417.65 | 426.27 | 426.27 | 311,048 |
| 2026-04-16 | TRIP | 11.65 | 11.73 | 11.17 | 11.23 | 11.23 | 3.664e+6 |
| 2026-04-16 | TROW | 96.29 | 96.64 | 95.07 | 95.75 | 95.75 | 1.346e+6 |
| 2026-04-16 | ZBH | 94.44 | 94.98 | 93.67 | 94.78 | 94.78 | 1.363e+6 |
| 2026-04-16 | ULTA | 542.6 | 548.86 | 537.18 | 539.44 | 539.44 | 717,249 |
| 2026-04-16 | UNH | 315 | 318.61 | 313.11 | 316.4 | 316.4 | 5.206e+6 |
| 2026-04-16 | URBN | 68.43 | 69.78 | 68.18 | 69.48 | 69.48 | 981,200 |
| 2026-04-16 | VFC | 19.58 | 20.26 | 19.53 | 20.12 | 20.12 | 7.422e+6 |
| 2026-04-16 | VRSN | 274.54 | 277.45 | 272.3 | 273.12 | 273.12 | 761,805 |
| 2026-04-16 | VRTX | 442.35 | 445.93 | 431.15 | 435.65 | 435.65 | 1.364e+6 |
| 2026-04-16 | VTR | 84.51 | 85.56 | 84.28 | 85.51 | 85.51 | 2.721e+6 |
| 2026-04-16 | WEC | 113.51 | 115.54 | 113.23 | 115.44 | 115.44 | 2.307e+6 |
| 2026-04-16 | WTW | 291.12 | 298.15 | 290.44 | 295.83 | 295.83 | 587,735 |
| 2026-04-16 | WY | 24.2 | 24.43 | 23.88 | 24.36 | 24.36 | 6.503e+6 |
| 2026-04-16 | PEG | 80.82 | 82.11 | 80.5 | 82.04 | 82.04 | 2.314e+6 |