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 | MCD | 306.58 | 308.27 | 304.57 | 306.96 | 306.96 | 2.335e+6 |
| 2026-04-16 | TMUS | 191.79 | 197.63 | 190.81 | 197.12 | 197.12 | 6.113e+6 |
| 2026-04-16 | META | 675.99 | 677.58 | 667.75 | 676.87 | 676.87 | 9.545e+6 |
| 2026-04-16 | MMM | 150.71 | 152.08 | 149.65 | 149.77 | 149.77 | 2.144e+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 | NI | 46.99 | 47.49 | 46.69 | 47.42 | 47.42 | 4.101e+6 |
| 2026-04-16 | NRG | 168.2 | 170.52 | 165.82 | 167.99 | 167.99 | 2.755e+6 |
| 2026-04-16 | NSC | 296.8 | 301.36 | 295.1 | 301.33 | 301.33 | 1.516e+6 |
| 2026-04-16 | ODFL | 206.89 | 217.1 | 206.56 | 213.57 | 213.57 | 2.130e+6 |
| 2026-04-16 | ORCL | 176.42 | 180.27 | 173.8 | 178.34 | 178.34 | 4.700e+7 |
| 2026-04-16 | ORLY | 93.18 | 94.26 | 92.5 | 92.71 | 92.71 | 4.108e+6 |
| 2026-04-16 | OXY | 56.18 | 57.06 | 55.61 | 56.87 | 56.87 | 1.002e+7 |
| 2026-04-16 | MCO | 448.93 | 454.27 | 445.71 | 447.35 | 447.35 | 932,141 |
| 2026-04-16 | PEP | 155.54 | 159.79 | 154.26 | 158.38 | 158.38 | 1.042e+7 |
| 2026-04-16 | PFG | 94.63 | 95.39 | 93.64 | 93.98 | 93.98 | 1.224e+6 |
| 2026-04-16 | PNC | 221.79 | 224.25 | 219.87 | 220.07 | 220.07 | 2.108e+6 |
| 2026-04-16 | PRGO | 11.43 | 11.55 | 11.28 | 11.42 | 11.42 | 1.537e+6 |
| 2026-04-16 | PYPL | 48.39 | 49.95 | 48.35 | 49.81 | 49.81 | 1.342e+7 |
| 2026-04-16 | RCL | 283.84 | 287.69 | 265.14 | 265.95 | 265.95 | 3.146e+6 |
| 2026-04-16 | REGN | 748.44 | 754.88 | 741.58 | 744.89 | 744.89 | 505,374 |
| 2026-04-16 | RF | 27.9 | 28.09 | 27.63 | 27.92 | 27.92 | 1.784e+7 |
| 2026-04-16 | RJF | 155.19 | 156.61 | 150.69 | 150.86 | 150.86 | 1.428e+6 |
| 2026-04-16 | RRC | 41.35 | 42.37 | 41.25 | 42.27 | 42.27 | 2.907e+6 |
| 2026-04-16 | RSG | 211.94 | 213.58 | 209.19 | 209.66 | 209.66 | 1.132e+6 |
| 2026-04-16 | RVTY | 92.89 | 92.89 | 88.75 | 89.46 | 89.46 | 1.192e+6 |
| 2026-04-16 | SEDG | 38.51 | 39.38 | 37.62 | 38.91 | 38.91 | 3.260e+6 |
| 2026-04-16 | SOLV | 69.38 | 70.16 | 68.78 | 68.88 | 68.88 | 1.314e+6 |
| 2026-04-16 | STI | 7.27 | 7.27 | 6.83 | 7.02 | 7.02 | 27,900 |
| 2026-04-16 | STT | 142.5 | 144.48 | 141.53 | 141.9 | 141.9 | 2.959e+6 |
| 2026-04-16 | SYK | 340.72 | 342.78 | 336.52 | 338.38 | 338.38 | 1.610e+6 |
| 2026-04-16 | T | 25.52 | 26.43 | 25.46 | 26.4 | 26.4 | 3.490e+7 |
| 2026-04-16 | TDG | 1,275.68 | 1,278.5 | 1,218.3 | 1,228.23 | 1,228.23 | 386,363 |
| 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 | TEL | 232.06 | 236.55 | 231.33 | 235.57 | 235.57 | 2.056e+6 |
| 2026-04-16 | TGT | 122.28 | 122.91 | 120.47 | 122.75 | 122.75 | 4.293e+6 |
| 2026-04-16 | TJX | 159.88 | 160.64 | 155.91 | 156.97 | 156.97 | 3.957e+6 |
| 2026-04-16 | WDC | 362.51 | 368.4 | 353.11 | 361.69 | 361.69 | 5.887e+6 |
| 2026-04-16 | TPL | 418.47 | 430 | 417.65 | 426.27 | 426.27 | 311,048 |
| 2026-04-16 | TPR | 151.45 | 152.04 | 149.12 | 150.69 | 150.69 | 1.438e+6 |
| 2026-04-16 | TRV | 296.14 | 299.31 | 292.4 | 298.84 | 298.84 | 1.556e+6 |
| 2026-04-16 | TSN | 63.28 | 64.01 | 63.2 | 63.99 | 63.99 | 2.642e+6 |
| 2026-04-16 | VLTO | 92.12 | 92.5 | 90.24 | 90.54 | 90.54 | 1.632e+6 |
| 2026-04-16 | VNT | 36.53 | 37.01 | 36.31 | 36.47 | 36.47 | 861,200 |
| 2026-04-16 | VRSK | 178.89 | 181.77 | 177.98 | 178.31 | 178.31 | 1.672e+6 |
| 2026-04-16 | VST | 164.57 | 166.92 | 162.61 | 165.53 | 165.53 | 3.126e+6 |
| 2026-04-16 | VTR | 84.51 | 85.56 | 84.28 | 85.51 | 85.51 | 2.721e+6 |
| 2026-04-16 | WBD | 27.21 | 27.43 | 27.2 | 27.39 | 27.39 | 2.343e+7 |
| 2026-04-16 | PCG | 17.45 | 17.49 | 17.22 | 17.37 | 17.37 | 2.293e+7 |