Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
7001–7050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-16 | ACGL | 97.11 | 97.88 | 96.74 | 97.1 | 97.1 | 1.664e+6 |
| 2026-04-16 | TSN | 63.28 | 64.01 | 63.2 | 63.99 | 63.99 | 2.642e+6 |
| 2026-04-16 | AMCR | 40.05 | 40.56 | 40.02 | 40.18 | 40.18 | 3.670e+6 |
| 2026-04-16 | AMTM | 27.75 | 28.22 | 27.25 | 27.5 | 27.5 | 1.641e+6 |
| 2026-04-16 | BBBY | 5.35 | 5.35 | 5.14 | 5.21 | 5.21 | 1.397e+6 |
| 2026-04-16 | BF-B | 29.23 | 29.92 | 29.13 | 29.46 | 29.46 | 4.879e+6 |
| 2026-04-16 | BRO | 67.43 | 68.82 | 67.33 | 68.62 | 68.62 | 3.066e+6 |
| 2026-04-16 | BXP | 55.96 | 56.85 | 55.69 | 56.17 | 56.17 | 1.769e+6 |
| 2026-04-16 | CB | 327.27 | 328.91 | 325.78 | 328.42 | 328.42 | 1.635e+6 |
| 2026-04-16 | DOW | 39.5 | 40.01 | 39.18 | 39.92 | 39.92 | 1.131e+7 |
| 2026-04-16 | DUK | 126.64 | 127.91 | 126.03 | 127.53 | 127.53 | 2.713e+6 |
| 2026-04-16 | EMN | 73 | 74.07 | 72.09 | 73.35 | 73.35 | 1.097e+6 |
| 2026-04-16 | ENPH | 32.89 | 33.2 | 31.14 | 31.96 | 31.96 | 5.782e+6 |
| 2026-04-16 | ADSK | 244.51 | 245.58 | 240.42 | 243.16 | 243.16 | 1.517e+6 |
| 2026-04-16 | IVZ | 24.52 | 24.68 | 23.22 | 23.82 | 23.82 | 8.848e+6 |
| 2026-04-16 | LW | 43.45 | 43.98 | 42.9 | 43.33 | 43.33 | 1.996e+6 |
| 2026-04-16 | MBC | 8.55 | 8.66 | 8.43 | 8.6 | 8.6 | 1.418e+6 |
| 2026-04-16 | UNH | 315 | 318.61 | 313.11 | 316.4 | 316.4 | 5.206e+6 |
| 2026-04-16 | MOS | 23.87 | 24.59 | 23.53 | 24.48 | 24.48 | 1.002e+7 |
| 2026-04-16 | MRK | 117.13 | 117.85 | 114.71 | 115.46 | 115.46 | 1.140e+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 | NKTR | 83.26 | 84.63 | 80.54 | 83.99 | 83.99 | 668,627 |
| 2026-04-16 | OMC | 78.28 | 79.56 | 78.28 | 78.76 | 78.76 | 2.887e+6 |
| 2026-04-16 | OXY | 56.18 | 57.06 | 55.61 | 56.87 | 56.87 | 1.002e+7 |
| 2026-04-16 | MMM | 150.71 | 152.08 | 149.65 | 149.77 | 149.77 | 2.144e+6 |
| 2026-04-16 | PNC | 221.79 | 224.25 | 219.87 | 220.07 | 220.07 | 2.108e+6 |
| 2026-04-16 | PSKY | 11.76 | 11.94 | 11.6 | 11.73 | 11.73 | 5.981e+6 |
| 2026-04-16 | RF | 27.9 | 28.09 | 27.63 | 27.92 | 27.92 | 1.784e+7 |
| 2026-04-16 | RVTY | 92.89 | 92.89 | 88.75 | 89.46 | 89.46 | 1.192e+6 |
| 2026-04-16 | SBNY | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0 |
| 2026-04-16 | SE | 92.86 | 93.32 | 89.81 | 90.4 | 90.4 | 3.170e+6 |
| 2026-04-16 | SIG | 92.03 | 92.55 | 89.85 | 90.69 | 90.69 | 1.301e+6 |
| 2026-04-16 | SLB | 52.26 | 52.94 | 51.57 | 51.73 | 51.73 | 1.208e+7 |
| 2026-04-16 | SLG | 41.87 | 42.86 | 39.71 | 40.81 | 40.81 | 1.801e+6 |
| 2026-04-16 | STT | 142.5 | 144.48 | 141.53 | 141.9 | 141.9 | 2.959e+6 |
| 2026-04-16 | TER | 365.6 | 369.16 | 358.05 | 365.78 | 365.78 | 1.819e+6 |
| 2026-04-16 | TFC | 48.8 | 49.17 | 48.6 | 48.91 | 48.91 | 1.021e+7 |
| 2026-04-16 | PG | 142.13 | 143.21 | 141.59 | 142.04 | 142.04 | 6.947e+6 |
| 2026-04-16 | TXN | 215.62 | 222.89 | 215.62 | 221.97 | 221.97 | 6.709e+6 |
| 2026-04-16 | TYL | 343.72 | 347.22 | 339.22 | 339.84 | 339.84 | 368,764 |
| 2026-04-16 | UAL | 94.51 | 96.57 | 93.31 | 95.03 | 95.03 | 5.859e+6 |
| 2026-04-16 | XRX | 1.48 | 1.63 | 1.44 | 1.61 | 1.61 | 3.459e+6 |
| 2026-04-16 | URI | 769.56 | 792.17 | 766.43 | 775.89 | 775.89 | 486,236 |
| 2026-04-16 | VTR | 84.51 | 85.56 | 84.28 | 85.51 | 85.51 | 2.721e+6 |
| 2026-04-16 | WAT | 322.84 | 327 | 317.41 | 319.04 | 319.04 | 733,530 |
| 2026-04-16 | WFC | 79.64 | 81.4 | 79.55 | 80.79 | 80.79 | 2.071e+7 |
| 2026-04-16 | WY | 24.2 | 24.43 | 23.88 | 24.36 | 24.36 | 6.503e+6 |
| 2026-04-16 | XEL | 79.1 | 81.12 | 78.97 | 81.05 | 81.05 | 6.749e+6 |
| 2026-04-16 | IBKR | 80.2 | 80.69 | 78.29 | 79.38 | 79.38 | 4.544e+6 |