Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
6801–6850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-16 | MCHP | 74.19 | 76.94 | 73.64 | 76.49 | 76.49 | 7.221e+6 |
| 2026-04-16 | VFC | 19.58 | 20.26 | 19.53 | 20.12 | 20.12 | 7.422e+6 |
| 2026-04-16 | MKTX | 171.05 | 172.6 | 170.03 | 172.55 | 172.55 | 295,300 |
| 2026-04-16 | MPC | 222.92 | 229.3 | 222.58 | 225.38 | 225.38 | 2.068e+6 |
| 2026-04-16 | MPWR | 1,365.62 | 1,405.14 | 1,353.55 | 1,402.81 | 1,402.81 | 467,940 |
| 2026-04-16 | MRNA | 54.13 | 54.95 | 52.76 | 54.68 | 54.68 | 5.093e+6 |
| 2026-04-16 | MRSH | 178.19 | 183.45 | 178.1 | 182.57 | 182.57 | 4.155e+6 |
| 2026-04-16 | MSI | 441 | 444.74 | 439.13 | 444.46 | 444.46 | 693,600 |
| 2026-04-16 | NAVI | 8.4 | 8.57 | 8.37 | 8.38 | 8.38 | 1.185e+6 |
| 2026-04-16 | NEM | 112.6 | 114.78 | 112.6 | 113.41 | 113.41 | 6.551e+6 |
| 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 | NWL | 4.18 | 4.35 | 4.13 | 4.25 | 4.25 | 5.021e+6 |
| 2026-04-16 | MET | 77.1 | 77.53 | 76.31 | 76.5 | 76.5 | 3.584e+6 |
| 2026-04-16 | PFE | 26.77 | 27.04 | 26.71 | 26.78 | 26.78 | 2.191e+7 |
| 2026-04-16 | PHM | 120.93 | 122.14 | 120.25 | 120.47 | 120.47 | 1.274e+6 |
| 2026-04-16 | PNR | 88.24 | 89.05 | 87.87 | 88.47 | 88.47 | 1.211e+6 |
| 2026-04-16 | PNW | 101.66 | 103.38 | 101.66 | 103.25 | 103.25 | 1.323e+6 |
| 2026-04-16 | POM | 0.399 | 0.4 | 0.3696 | 0.3811 | 0.3811 | 1.128e+6 |
| 2026-04-16 | PRGO | 11.43 | 11.55 | 11.28 | 11.42 | 11.42 | 1.537e+6 |
| 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 | QCOM | 131.79 | 135.7 | 131.79 | 134.47 | 134.47 | 8.164e+6 |
| 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 | 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 | SNDK | 896.62 | 929.5 | 892.51 | 919.47 | 919.47 | 1.385e+7 |
| 2026-04-16 | SRE | 95.22 | 96.05 | 94.66 | 95.79 | 95.79 | 3.611e+6 |
| 2026-04-16 | SWKS | 58.17 | 59 | 57.75 | 58.7 | 58.7 | 1.973e+6 |
| 2026-04-16 | SYF | 75.75 | 76.2 | 74.65 | 74.87 | 74.87 | 3.471e+6 |
| 2026-04-16 | SYK | 340.72 | 342.78 | 336.52 | 338.38 | 338.38 | 1.610e+6 |
| 2026-04-16 | TDC | 27.15 | 27.53 | 26.58 | 26.77 | 26.77 | 941,300 |
| 2026-04-16 | TKO | 193.71 | 194.32 | 180.58 | 184.44 | 184.44 | 2.413e+6 |
| 2026-04-16 | TRMB | 67.01 | 67.79 | 66.72 | 67.67 | 67.67 | 1.577e+6 |
| 2026-04-16 | UDR | 34.8 | 35.1 | 33.97 | 34.25 | 34.25 | 3.908e+6 |
| 2026-04-16 | ULTA | 542.6 | 548.86 | 537.18 | 539.44 | 539.44 | 717,249 |
| 2026-04-16 | USB | 55.75 | 56.22 | 55.15 | 55.48 | 55.48 | 1.369e+7 |
| 2026-04-16 | ZION | 61.26 | 61.71 | 61.04 | 61.08 | 61.08 | 897,003 |
| 2026-04-16 | VRTX | 442.35 | 445.93 | 431.15 | 435.65 | 435.65 | 1.364e+6 |
| 2026-04-16 | WAT | 322.84 | 327 | 317.41 | 319.04 | 319.04 | 733,530 |
| 2026-04-16 | WBD | 27.21 | 27.43 | 27.2 | 27.39 | 27.39 | 2.343e+7 |
| 2026-04-16 | WRB | 65.94 | 66.6 | 65.77 | 66.27 | 66.27 | 1.623e+6 |
| 2026-04-16 | WTW | 291.12 | 298.15 | 290.44 | 295.83 | 295.83 | 587,735 |
| 2026-04-16 | WU | 9.16 | 9.35 | 9.07 | 9.3 | 9.3 | 5.812e+6 |
| 2026-04-16 | XRAY | 11.92 | 12.23 | 11.92 | 12.09 | 12.09 | 2.556e+6 |
| 2026-04-16 | XRX | 1.48 | 1.63 | 1.44 | 1.61 | 1.61 | 3.459e+6 |
| 2026-04-16 | XYL | 124.96 | 126.39 | 124.75 | 125.21 | 125.21 | 1.932e+6 |
| 2026-04-16 | ZBH | 94.44 | 94.98 | 93.67 | 94.78 | 94.78 | 1.363e+6 |
| 2026-04-16 | OXY | 56.18 | 57.06 | 55.61 | 56.87 | 56.87 | 1.002e+7 |