Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
6901–6950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-16 | MHK | 103.93 | 104.98 | 101.53 | 102.15 | 102.15 | 569,100 |
| 2026-04-16 | ULTA | 542.6 | 548.86 | 537.18 | 539.44 | 539.44 | 717,249 |
| 2026-04-16 | MOS | 23.87 | 24.59 | 23.53 | 24.48 | 24.48 | 1.002e+7 |
| 2026-04-16 | MPWR | 1,365.62 | 1,405.14 | 1,353.55 | 1,402.81 | 1,402.81 | 467,940 |
| 2026-04-16 | MU | 452.96 | 462.34 | 444.38 | 457.23 | 457.23 | 3.363e+7 |
| 2026-04-16 | NDAQ | 88.96 | 89.22 | 87.63 | 88.87 | 88.87 | 2.655e+6 |
| 2026-04-16 | NI | 46.99 | 47.49 | 46.69 | 47.42 | 47.42 | 4.101e+6 |
| 2026-04-16 | NVDA | 197.43 | 199.85 | 195.81 | 198.35 | 198.35 | 1.340e+8 |
| 2026-04-16 | NXPI | 209.48 | 215.56 | 209.48 | 213.73 | 213.73 | 2.716e+6 |
| 2026-04-16 | PAYC | 125.85 | 127.21 | 124.34 | 125.53 | 125.53 | 827,034 |
| 2026-04-16 | PAYX | 90.06 | 91.58 | 89.73 | 90.96 | 90.96 | 3.740e+6 |
| 2026-04-16 | PBI | 11.8 | 12.14 | 11.78 | 12.09 | 12.09 | 2.159e+6 |
| 2026-04-16 | PCAR | 122.71 | 124.61 | 122.71 | 123.98 | 123.98 | 2.789e+6 |
| 2026-04-16 | MOH | 147.3 | 149.99 | 145.49 | 148.87 | 148.87 | 1.017e+6 |
| 2026-04-16 | PM | 156.81 | 158.43 | 155.26 | 156.24 | 156.24 | 3.511e+6 |
| 2026-04-16 | PTC | 138.46 | 139.57 | 136.59 | 138.27 | 138.27 | 1.147e+6 |
| 2026-04-16 | RHI | 27.22 | 27.98 | 25.73 | 25.83 | 25.83 | 3.701e+6 |
| 2026-04-16 | RRC | 41.35 | 42.37 | 41.25 | 42.27 | 42.27 | 2.907e+6 |
| 2026-04-16 | RTX | 197.59 | 199.11 | 193.11 | 195.04 | 195.04 | 3.999e+6 |
| 2026-04-16 | SBAC | 213.71 | 220.83 | 213.12 | 220.43 | 220.43 | 1.055e+6 |
| 2026-04-16 | SIG | 92.03 | 92.55 | 89.85 | 90.69 | 90.69 | 1.301e+6 |
| 2026-04-16 | SJM | 92.46 | 93.46 | 92.3 | 92.91 | 92.91 | 1.998e+6 |
| 2026-04-16 | SLB | 52.26 | 52.94 | 51.57 | 51.73 | 51.73 | 1.208e+7 |
| 2026-04-16 | SNA | 365.45 | 368.68 | 361.79 | 364.37 | 364.37 | 345,600 |
| 2026-04-16 | SO | 93.71 | 94.49 | 93.13 | 94.12 | 94.12 | 3.109e+6 |
| 2026-04-16 | SOLV | 69.38 | 70.16 | 68.78 | 68.88 | 68.88 | 1.314e+6 |
| 2026-04-16 | SRE | 95.22 | 96.05 | 94.66 | 95.79 | 95.79 | 3.611e+6 |
| 2026-04-16 | STLD | 194.11 | 197.75 | 194.11 | 195.75 | 195.75 | 783,543 |
| 2026-04-16 | TAP | 44.3 | 45.12 | 44.08 | 44.17 | 44.17 | 3.004e+6 |
| 2026-04-16 | TGT | 122.28 | 122.91 | 120.47 | 122.75 | 122.75 | 4.293e+6 |
| 2026-04-16 | TKO | 193.71 | 194.32 | 180.58 | 184.44 | 184.44 | 2.413e+6 |
| 2026-04-16 | TMO | 527.38 | 530.5 | 514.29 | 516 | 516 | 1.375e+6 |
| 2026-04-16 | TRIP | 11.65 | 11.73 | 11.17 | 11.23 | 11.23 | 3.664e+6 |
| 2026-04-16 | TTD | 22.77 | 23.39 | 22.62 | 22.76 | 22.76 | 1.768e+7 |
| 2026-04-16 | TXN | 215.62 | 222.89 | 215.62 | 221.97 | 221.97 | 6.709e+6 |
| 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 | XYZ | 68.46 | 69.17 | 67.34 | 68.67 | 68.67 | 3.515e+6 |
| 2026-04-16 | UNP | 247.46 | 251.3 | 246.88 | 251.07 | 251.07 | 2.639e+6 |
| 2026-04-16 | URBN | 68.43 | 69.78 | 68.18 | 69.48 | 69.48 | 981,200 |
| 2026-04-16 | VEEV | 171.8 | 174.97 | 165.95 | 167.69 | 167.69 | 2.298e+6 |
| 2026-04-16 | VLO | 233.89 | 241.51 | 233.89 | 240.6 | 240.6 | 1.925e+6 |
| 2026-04-16 | VLTO | 92.12 | 92.5 | 90.24 | 90.54 | 90.54 | 1.632e+6 |
| 2026-04-16 | VNO | 28.65 | 29.17 | 28.1 | 28.39 | 28.39 | 1.992e+6 |
| 2026-04-16 | WAT | 322.84 | 327 | 317.41 | 319.04 | 319.04 | 733,530 |
| 2026-04-16 | WDAY | 129.89 | 132.14 | 123.8 | 124.87 | 124.87 | 4.356e+6 |
| 2026-04-16 | WEC | 113.51 | 115.54 | 113.23 | 115.44 | 115.44 | 2.307e+6 |
| 2026-04-16 | WY | 24.2 | 24.43 | 23.88 | 24.36 | 24.36 | 6.503e+6 |
| 2026-04-16 | PG | 142.13 | 143.21 | 141.59 | 142.04 | 142.04 | 6.947e+6 |