Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
6951–7000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-16 | ECL | 270.1 | 273 | 267.85 | 269.23 | 269.23 | 1.441e+6 |
| 2026-04-16 | VLO | 233.89 | 241.51 | 233.89 | 240.6 | 240.6 | 1.925e+6 |
| 2026-04-16 | JBHT | 232.77 | 244.63 | 231.57 | 237.88 | 237.88 | 2.565e+6 |
| 2026-04-16 | MCO | 448.93 | 454.27 | 445.71 | 447.35 | 447.35 | 932,141 |
| 2026-04-16 | VLTO | 92.12 | 92.5 | 90.24 | 90.54 | 90.54 | 1.632e+6 |
| 2026-04-16 | MSI | 441 | 444.74 | 439.13 | 444.46 | 444.46 | 693,600 |
| 2026-04-16 | MTB | 215.4 | 218.16 | 215.27 | 216.95 | 216.95 | 1.145e+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 | MUR | 37.96 | 38.96 | 37.96 | 38.9 | 38.9 | 1.948e+6 |
| 2026-04-16 | NBR | 81 | 83.47 | 80.8 | 82.24 | 82.24 | 295,032 |
| 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 | NKTR | 83.26 | 84.63 | 80.54 | 83.99 | 83.99 | 668,627 |
| 2026-04-16 | FOXA | 63.27 | 64.89 | 63.12 | 64.52 | 64.52 | 2.191e+6 |
| 2026-04-16 | NSC | 296.8 | 301.36 | 295.1 | 301.33 | 301.33 | 1.516e+6 |
| 2026-04-16 | MDT | 86.82 | 87.58 | 85.51 | 85.65 | 85.65 | 8.817e+6 |
| 2026-04-16 | NXPI | 209.48 | 215.56 | 209.48 | 213.73 | 213.73 | 2.716e+6 |
| 2026-04-16 | OXY | 56.18 | 57.06 | 55.61 | 56.87 | 56.87 | 1.002e+7 |
| 2026-04-16 | PNR | 88.24 | 89.05 | 87.87 | 88.47 | 88.47 | 1.211e+6 |
| 2026-04-16 | RHI | 27.22 | 27.98 | 25.73 | 25.83 | 25.83 | 3.701e+6 |
| 2026-04-16 | RSG | 211.94 | 213.58 | 209.19 | 209.66 | 209.66 | 1.132e+6 |
| 2026-04-16 | RTX | 197.59 | 199.11 | 193.11 | 195.04 | 195.04 | 3.999e+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 | SNDK | 896.62 | 929.5 | 892.51 | 919.47 | 919.47 | 1.385e+7 |
| 2026-04-16 | SPG | 201.27 | 203.29 | 200.9 | 201.35 | 201.35 | 1.436e+6 |
| 2026-04-16 | SRE | 95.22 | 96.05 | 94.66 | 95.79 | 95.79 | 3.611e+6 |
| 2026-04-16 | STT | 142.5 | 144.48 | 141.53 | 141.9 | 141.9 | 2.959e+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 | TGT | 122.28 | 122.91 | 120.47 | 122.75 | 122.75 | 4.293e+6 |
| 2026-04-16 | TRIP | 11.65 | 11.73 | 11.17 | 11.23 | 11.23 | 3.664e+6 |
| 2026-04-16 | TROW | 96.29 | 96.64 | 95.07 | 95.75 | 95.75 | 1.346e+6 |
| 2026-04-16 | TRV | 296.14 | 299.31 | 292.4 | 298.84 | 298.84 | 1.556e+6 |
| 2026-04-16 | TT | 463.82 | 465.45 | 457.12 | 460.27 | 460.27 | 1.303e+6 |
| 2026-04-16 | UBER | 77.51 | 78.05 | 76.36 | 76.48 | 76.48 | 1.277e+7 |
| 2026-04-16 | UNH | 315 | 318.61 | 313.11 | 316.4 | 316.4 | 5.206e+6 |
| 2026-04-16 | VFC | 19.58 | 20.26 | 19.53 | 20.12 | 20.12 | 7.422e+6 |
| 2026-04-16 | NVR | 6,800 | 6,836.5 | 6,696.79 | 6,703.59 | 6,703.59 | 22,500 |
| 2026-04-16 | ZION | 61.26 | 61.71 | 61.04 | 61.08 | 61.08 | 897,003 |
| 2026-04-16 | VNO | 28.65 | 29.17 | 28.1 | 28.39 | 28.39 | 1.992e+6 |
| 2026-04-16 | VRT | 303 | 303.31 | 292.67 | 294.13 | 294.13 | 4.833e+6 |
| 2026-04-16 | VTRS | 13.7 | 13.92 | 13.57 | 13.91 | 13.91 | 9.423e+6 |
| 2026-04-16 | WMT | 124.09 | 125.7 | 123.73 | 124.58 | 124.58 | 1.832e+7 |
| 2026-04-16 | WSM | 191.94 | 194.92 | 190.06 | 190.74 | 190.74 | 902,900 |
| 2026-04-16 | WU | 9.16 | 9.35 | 9.07 | 9.3 | 9.3 | 5.812e+6 |
| 2026-04-16 | XEL | 79.1 | 81.12 | 78.97 | 81.05 | 81.05 | 6.749e+6 |
| 2026-04-16 | XRX | 1.48 | 1.63 | 1.44 | 1.61 | 1.61 | 3.459e+6 |
| 2026-04-16 | XYZ | 68.46 | 69.17 | 67.34 | 68.67 | 68.67 | 3.515e+6 |
| 2026-04-16 | NRG | 168.2 | 170.52 | 165.82 | 167.99 | 167.99 | 2.755e+6 |