Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
6851–6900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-16 | MAT | 14.84 | 15.11 | 14.79 | 15 | 15 | 4.955e+6 |
| 2026-04-16 | URBN | 68.43 | 69.78 | 68.18 | 69.48 | 69.48 | 981,200 |
| 2026-04-16 | MET | 77.1 | 77.53 | 76.31 | 76.5 | 76.5 | 3.584e+6 |
| 2026-04-16 | MHK | 103.93 | 104.98 | 101.53 | 102.15 | 102.15 | 569,100 |
| 2026-04-16 | MLM | 618.06 | 620.98 | 606.23 | 607.98 | 607.98 | 690,000 |
| 2026-04-16 | MMM | 150.71 | 152.08 | 149.65 | 149.77 | 149.77 | 2.144e+6 |
| 2026-04-16 | NDSN | 274.52 | 277.61 | 273.96 | 276.7 | 276.7 | 375,000 |
| 2026-04-16 | NVR | 6,800 | 6,836.5 | 6,696.79 | 6,703.59 | 6,703.59 | 22,500 |
| 2026-04-16 | NWSA | 25.47 | 25.87 | 25.36 | 25.79 | 25.79 | 3.079e+6 |
| 2026-04-16 | NXPI | 209.48 | 215.56 | 209.48 | 213.73 | 213.73 | 2.716e+6 |
| 2026-04-16 | OGN | 9.66 | 9.76 | 9.14 | 9.32 | 9.32 | 1.027e+7 |
| 2026-04-16 | PBI | 11.8 | 12.14 | 11.78 | 12.09 | 12.09 | 2.159e+6 |
| 2026-04-16 | PENN | 16.26 | 16.49 | 15.95 | 16.14 | 16.14 | 3.346e+6 |
| 2026-04-16 | MBC | 8.55 | 8.66 | 8.43 | 8.6 | 8.6 | 1.418e+6 |
| 2026-04-16 | PFG | 94.63 | 95.39 | 93.64 | 93.98 | 93.98 | 1.224e+6 |
| 2026-04-16 | PKG | 206.57 | 207.93 | 205.19 | 207.62 | 207.62 | 623,400 |
| 2026-04-16 | PLD | 142.64 | 145.01 | 141.46 | 142.17 | 142.17 | 4.836e+6 |
| 2026-04-16 | PRU | 100.07 | 100.38 | 99.36 | 99.78 | 99.78 | 1.708e+6 |
| 2026-04-16 | PVH | 87.67 | 90.17 | 87.15 | 89.47 | 89.47 | 1.590e+6 |
| 2026-04-16 | RCL | 283.84 | 287.69 | 265.14 | 265.95 | 265.95 | 3.146e+6 |
| 2026-04-16 | RJF | 155.19 | 156.61 | 150.69 | 150.86 | 150.86 | 1.428e+6 |
| 2026-04-16 | ROST | 223.35 | 224.91 | 220.33 | 221.97 | 221.97 | 1.514e+6 |
| 2026-04-16 | RVTY | 92.89 | 92.89 | 88.75 | 89.46 | 89.46 | 1.192e+6 |
| 2026-04-16 | SATS | 131.37 | 133.21 | 129.5 | 132.5 | 132.5 | 3.134e+6 |
| 2026-04-16 | SE | 92.86 | 93.32 | 89.81 | 90.4 | 90.4 | 3.170e+6 |
| 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 | SO | 93.71 | 94.49 | 93.13 | 94.12 | 94.12 | 3.109e+6 |
| 2026-04-16 | SPGI | 437.48 | 440.45 | 435.31 | 436.79 | 436.79 | 1.542e+6 |
| 2026-04-16 | SWK | 67.55 | 68.57 | 65.76 | 68.47 | 68.47 | 2.945e+6 |
| 2026-04-16 | TAP | 44.3 | 45.12 | 44.08 | 44.17 | 44.17 | 3.004e+6 |
| 2026-04-16 | TDC | 27.15 | 27.53 | 26.58 | 26.77 | 26.77 | 941,300 |
| 2026-04-16 | TECH | 58 | 58.36 | 56.69 | 57.25 | 57.25 | 2.035e+6 |
| 2026-04-16 | TGT | 122.28 | 122.91 | 120.47 | 122.75 | 122.75 | 4.293e+6 |
| 2026-04-16 | TMO | 527.38 | 530.5 | 514.29 | 516 | 516 | 1.375e+6 |
| 2026-04-16 | TPR | 151.45 | 152.04 | 149.12 | 150.69 | 150.69 | 1.438e+6 |
| 2026-04-16 | ULTA | 542.6 | 548.86 | 537.18 | 539.44 | 539.44 | 717,249 |
| 2026-04-16 | UNM | 78.77 | 79.32 | 77.89 | 78.51 | 78.51 | 1.201e+6 |
| 2026-04-16 | YUM | 161.48 | 162.61 | 158.37 | 159.52 | 159.52 | 1.615e+6 |
| 2026-04-16 | USB | 55.75 | 56.22 | 55.15 | 55.48 | 55.48 | 1.369e+7 |
| 2026-04-16 | V | 315.7 | 317.34 | 313.92 | 314.45 | 314.45 | 5.696e+6 |
| 2026-04-16 | VRT | 303 | 303.31 | 292.67 | 294.13 | 294.13 | 4.833e+6 |
| 2026-04-16 | WBD | 27.21 | 27.43 | 27.2 | 27.39 | 27.39 | 2.343e+7 |
| 2026-04-16 | WEC | 113.51 | 115.54 | 113.23 | 115.44 | 115.44 | 2.307e+6 |
| 2026-04-16 | WELL | 210.75 | 214.11 | 210.54 | 213.78 | 213.78 | 1.906e+6 |
| 2026-04-16 | WFC | 79.64 | 81.4 | 79.55 | 80.79 | 80.79 | 2.071e+7 |
| 2026-04-16 | WMT | 124.09 | 125.7 | 123.73 | 124.58 | 124.58 | 1.832e+7 |
| 2026-04-16 | WTW | 291.12 | 298.15 | 290.44 | 295.83 | 295.83 | 587,735 |
| 2026-04-16 | XRAY | 11.92 | 12.23 | 11.92 | 12.09 | 12.09 | 2.556e+6 |
| 2026-04-16 | PFE | 26.77 | 27.04 | 26.71 | 26.78 | 26.78 | 2.191e+7 |