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 | MOH | 147.3 | 149.99 | 145.49 | 148.87 | 148.87 | 1.017e+6 |
| 2026-04-16 | VNT | 36.53 | 37.01 | 36.31 | 36.47 | 36.47 | 861,200 |
| 2026-04-16 | MS | 189.91 | 191.48 | 185.67 | 186.32 | 186.32 | 9.138e+6 |
| 2026-04-16 | NAVI | 8.4 | 8.57 | 8.37 | 8.38 | 8.38 | 1.185e+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 | NDSN | 274.52 | 277.61 | 273.96 | 276.7 | 276.7 | 375,000 |
| 2026-04-16 | NI | 46.99 | 47.49 | 46.69 | 47.42 | 47.42 | 4.101e+6 |
| 2026-04-16 | NKTR | 83.26 | 84.63 | 80.54 | 83.99 | 83.99 | 668,627 |
| 2026-04-16 | NRG | 168.2 | 170.52 | 165.82 | 167.99 | 167.99 | 2.755e+6 |
| 2026-04-16 | NVDA | 197.43 | 199.85 | 195.81 | 198.35 | 198.35 | 1.340e+8 |
| 2026-04-16 | NWL | 4.18 | 4.35 | 4.13 | 4.25 | 4.25 | 5.021e+6 |
| 2026-04-16 | MRSH | 178.19 | 183.45 | 178.1 | 182.57 | 182.57 | 4.155e+6 |
| 2026-04-16 | URI | 769.56 | 792.17 | 766.43 | 775.89 | 775.89 | 486,236 |
| 2026-04-16 | PH | 965.36 | 969.74 | 948.97 | 954.84 | 954.84 | 479,508 |
| 2026-04-16 | PHM | 120.93 | 122.14 | 120.25 | 120.47 | 120.47 | 1.274e+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 | PPL | 39.3 | 39.56 | 38.83 | 39.34 | 39.34 | 8.344e+6 |
| 2026-04-16 | RF | 27.9 | 28.09 | 27.63 | 27.92 | 27.92 | 1.784e+7 |
| 2026-04-16 | ROP | 362.58 | 365.45 | 360.36 | 361.88 | 361.88 | 1.341e+6 |
| 2026-04-16 | RSG | 211.94 | 213.58 | 209.19 | 209.66 | 209.66 | 1.132e+6 |
| 2026-04-16 | SMCI | 27.58 | 28.72 | 26.67 | 28.4 | 28.4 | 2.897e+7 |
| 2026-04-16 | SOLV | 69.38 | 70.16 | 68.78 | 68.88 | 68.88 | 1.314e+6 |
| 2026-04-16 | SPLS | 50.55 | 50.7 | 50.55 | 50.7 | 50.7 | 1,300 |
| 2026-04-16 | SRE | 95.22 | 96.05 | 94.66 | 95.79 | 95.79 | 3.611e+6 |
| 2026-04-16 | STI | 7.27 | 7.27 | 6.83 | 7.02 | 7.02 | 27,900 |
| 2026-04-16 | SW | 41.09 | 41.43 | 40.54 | 40.73 | 40.73 | 5.351e+6 |
| 2026-04-16 | SWK | 67.55 | 68.57 | 65.76 | 68.47 | 68.47 | 2.945e+6 |
| 2026-04-16 | TER | 365.6 | 369.16 | 358.05 | 365.78 | 365.78 | 1.819e+6 |
| 2026-04-16 | TFX | 125.34 | 130.38 | 122.82 | 129.88 | 129.88 | 1.550e+6 |
| 2026-04-16 | THC | 195.47 | 199.07 | 191.48 | 192 | 192 | 719,875 |
| 2026-04-16 | TPL | 418.47 | 430 | 417.65 | 426.27 | 426.27 | 311,048 |
| 2026-04-16 | TRMB | 67.01 | 67.79 | 66.72 | 67.67 | 67.67 | 1.577e+6 |
| 2026-04-16 | TSCO | 44.75 | 45.26 | 44.28 | 44.63 | 44.63 | 8.463e+6 |
| 2026-04-16 | UDR | 34.8 | 35.1 | 33.97 | 34.25 | 34.25 | 3.908e+6 |
| 2026-04-16 | ZTS | 120.36 | 121.48 | 118.51 | 118.52 | 118.52 | 2.989e+6 |
| 2026-04-16 | VAL | 92.22 | 95.55 | 92.22 | 94.54 | 94.54 | 918,246 |
| 2026-04-16 | HAS | 93.15 | 94.62 | 92.12 | 93.35 | 93.35 | 1.479e+6 |
| 2026-04-16 | WAB | 256.69 | 259.07 | 254.56 | 255.19 | 255.19 | 1.002e+6 |
| 2026-04-16 | WFC | 79.64 | 81.4 | 79.55 | 80.79 | 80.79 | 2.071e+7 |
| 2026-04-16 | WM | 226.5 | 228.18 | 223.32 | 224.08 | 224.08 | 2.130e+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 | WYNN | 106.56 | 107.71 | 105.62 | 106.54 | 106.54 | 1.466e+6 |
| 2026-04-16 | ZBH | 94.44 | 94.98 | 93.67 | 94.78 | 94.78 | 1.363e+6 |
| 2026-04-16 | NWS | 29.25 | 29.75 | 28.89 | 29.65 | 29.65 | 880,800 |
| 2026-04-16 | CNP | 42.17 | 43.02 | 42.13 | 42.97 | 42.97 | 4.672e+6 |
| 2026-04-16 | CTSH | 60.31 | 60.81 | 59.93 | 60.11 | 60.11 | 4.791e+6 |
| 2026-04-16 | PFE | 26.77 | 27.04 | 26.71 | 26.78 | 26.78 | 2.191e+7 |