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 | MCHP | 74.19 | 76.94 | 73.64 | 76.49 | 76.49 | 7.221e+6 |
| 2026-04-16 | TGT | 122.28 | 122.91 | 120.47 | 122.75 | 122.75 | 4.293e+6 |
| 2026-04-16 | MCO | 448.93 | 454.27 | 445.71 | 447.35 | 447.35 | 932,141 |
| 2026-04-16 | MET | 77.1 | 77.53 | 76.31 | 76.5 | 76.5 | 3.584e+6 |
| 2026-04-16 | META | 675.99 | 677.58 | 667.75 | 676.87 | 676.87 | 9.545e+6 |
| 2026-04-16 | MPC | 222.92 | 229.3 | 222.58 | 225.38 | 225.38 | 2.068e+6 |
| 2026-04-16 | MSFT | 418.95 | 419.91 | 411.25 | 419.35 | 419.35 | 4.164e+7 |
| 2026-04-16 | MSI | 441 | 444.74 | 439.13 | 444.46 | 444.46 | 693,600 |
| 2026-04-16 | MTCH | 34.66 | 34.86 | 34.47 | 34.75 | 34.75 | 4.422e+6 |
| 2026-04-16 | MTD | 1,307.98 | 1,311.93 | 1,286.22 | 1,290.84 | 1,290.84 | 168,632 |
| 2026-04-16 | MU | 452.96 | 462.34 | 444.38 | 457.23 | 457.23 | 3.363e+7 |
| 2026-04-16 | NCLH | 21.3 | 21.51 | 20.02 | 20.03 | 20.03 | 2.217e+7 |
| 2026-04-16 | NFLX | 107.47 | 108.95 | 106.62 | 107.79 | 107.79 | 6.493e+7 |
| 2026-04-16 | MCK | 863.74 | 871.18 | 861.01 | 867.34 | 867.34 | 520,746 |
| 2026-04-16 | NSC | 296.8 | 301.36 | 295.1 | 301.33 | 301.33 | 1.516e+6 |
| 2026-04-16 | NWL | 4.18 | 4.35 | 4.13 | 4.25 | 4.25 | 5.021e+6 |
| 2026-04-16 | NWSA | 25.47 | 25.87 | 25.36 | 25.79 | 25.79 | 3.079e+6 |
| 2026-04-16 | O | 63.71 | 64.37 | 63.67 | 64.36 | 64.36 | 4.201e+6 |
| 2026-04-16 | ORLY | 93.18 | 94.26 | 92.5 | 92.71 | 92.71 | 4.108e+6 |
| 2026-04-16 | PGR | 201.01 | 205.29 | 200.25 | 203.47 | 203.47 | 2.914e+6 |
| 2026-04-16 | PLD | 142.64 | 145.01 | 141.46 | 142.17 | 142.17 | 4.836e+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 | PRU | 100.07 | 100.38 | 99.36 | 99.78 | 99.78 | 1.708e+6 |
| 2026-04-16 | RF | 27.9 | 28.09 | 27.63 | 27.92 | 27.92 | 1.784e+7 |
| 2026-04-16 | RMD | 227 | 229.39 | 223.12 | 224.05 | 224.05 | 1.094e+6 |
| 2026-04-16 | ROL | 54.12 | 54.6 | 54.04 | 54.31 | 54.31 | 2.259e+6 |
| 2026-04-16 | RTX | 197.59 | 199.11 | 193.11 | 195.04 | 195.04 | 3.999e+6 |
| 2026-04-16 | SBUX | 97.78 | 98.58 | 97.2 | 97.79 | 97.79 | 5.646e+6 |
| 2026-04-16 | SCHW | 95.42 | 98.4 | 91.59 | 92.29 | 92.29 | 2.786e+7 |
| 2026-04-16 | SNDK | 896.62 | 929.5 | 892.51 | 919.47 | 919.47 | 1.385e+7 |
| 2026-04-16 | SNPS | 446.37 | 449.62 | 436.48 | 441.15 | 441.15 | 1.382e+6 |
| 2026-04-16 | STZ | 162.31 | 163.91 | 160.87 | 163.16 | 163.16 | 1.720e+6 |
| 2026-04-16 | SWKS | 58.17 | 59 | 57.75 | 58.7 | 58.7 | 1.973e+6 |
| 2026-04-16 | TAP | 44.3 | 45.12 | 44.08 | 44.17 | 44.17 | 3.004e+6 |
| 2026-04-16 | TDY | 636.04 | 636.59 | 623.96 | 635.76 | 635.76 | 377,916 |
| 2026-04-16 | TECH | 58 | 58.36 | 56.69 | 57.25 | 57.25 | 2.035e+6 |
| 2026-04-16 | TFX | 125.34 | 130.38 | 122.82 | 129.88 | 129.88 | 1.550e+6 |
| 2026-04-16 | WTW | 291.12 | 298.15 | 290.44 | 295.83 | 295.83 | 587,735 |
| 2026-04-16 | TMO | 527.38 | 530.5 | 514.29 | 516 | 516 | 1.375e+6 |
| 2026-04-16 | TXN | 215.62 | 222.89 | 215.62 | 221.97 | 221.97 | 6.709e+6 |
| 2026-04-16 | UA | 6.13 | 6.29 | 5.99 | 6.08 | 6.08 | 2.793e+6 |
| 2026-04-16 | UNM | 78.77 | 79.32 | 77.89 | 78.51 | 78.51 | 1.201e+6 |
| 2026-04-16 | URBN | 68.43 | 69.78 | 68.18 | 69.48 | 69.48 | 981,200 |
| 2026-04-16 | VNT | 36.53 | 37.01 | 36.31 | 36.47 | 36.47 | 861,200 |
| 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 | WELL | 210.75 | 214.11 | 210.54 | 213.78 | 213.78 | 1.906e+6 |
| 2026-04-16 | WST | 265.9 | 271.07 | 264.3 | 269.61 | 269.61 | 894,300 |
| 2026-04-16 | NKE | 45.8 | 46.49 | 45.55 | 45.7 | 45.7 | 2.177e+7 |