Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
7101–7150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-16 | MET | 77.1 | 77.53 | 76.31 | 76.5 | 76.5 | 3.584e+6 |
| 2026-04-16 | HPE | 24.9 | 25.91 | 24.68 | 25.89 | 25.89 | 1.561e+7 |
| 2026-04-16 | MS | 189.91 | 191.48 | 185.67 | 186.32 | 186.32 | 9.138e+6 |
| 2026-04-16 | NDAQ | 88.96 | 89.22 | 87.63 | 88.87 | 88.87 | 2.655e+6 |
| 2026-04-16 | NEM | 112.6 | 114.78 | 112.6 | 113.41 | 113.41 | 6.551e+6 |
| 2026-04-16 | NXPI | 209.48 | 215.56 | 209.48 | 213.73 | 213.73 | 2.716e+6 |
| 2026-04-16 | O | 63.71 | 64.37 | 63.67 | 64.36 | 64.36 | 4.201e+6 |
| 2026-04-16 | OMC | 78.28 | 79.56 | 78.28 | 78.76 | 78.76 | 2.887e+6 |
| 2026-04-16 | PBI | 11.8 | 12.14 | 11.78 | 12.09 | 12.09 | 2.159e+6 |
| 2026-04-16 | PM | 156.81 | 158.43 | 155.26 | 156.24 | 156.24 | 3.511e+6 |
| 2026-04-16 | SATS | 131.37 | 133.21 | 129.5 | 132.5 | 132.5 | 3.134e+6 |
| 2026-04-16 | STZ | 162.31 | 163.91 | 160.87 | 163.16 | 163.16 | 1.720e+6 |
| 2026-04-16 | TPL | 418.47 | 430 | 417.65 | 426.27 | 426.27 | 311,048 |
| 2026-04-16 | MPWR | 1,365.62 | 1,405.14 | 1,353.55 | 1,402.81 | 1,402.81 | 467,940 |
| 2026-04-16 | AAL | 12.36 | 12.56 | 12.03 | 12.27 | 12.27 | 5.500e+7 |
| 2026-04-16 | JNJ | 237.42 | 238.14 | 232.12 | 234.54 | 234.54 | 8.669e+6 |
| 2026-04-16 | ACN | 196.24 | 196.69 | 191.29 | 194 | 194 | 4.850e+6 |
| 2026-04-16 | AEE | 110.56 | 112.35 | 110.56 | 112.28 | 112.28 | 1.628e+6 |
| 2026-04-16 | ALK | 42.75 | 43.29 | 40.83 | 41.15 | 41.15 | 3.688e+6 |
| 2026-04-16 | AMGN | 344.03 | 348.62 | 344 | 346.77 | 346.77 | 1.982e+6 |
| 2026-04-16 | ATO | 185.94 | 188.31 | 185.75 | 187.98 | 187.98 | 1.096e+6 |
| 2026-04-16 | BBWI | 18.01 | 18.18 | 17.61 | 18.04 | 18.04 | 5.164e+6 |
| 2026-04-16 | BBY | 63.73 | 65.12 | 63.55 | 64.67 | 64.67 | 2.972e+6 |
| 2026-04-16 | ABT | 97.13 | 99 | 93.92 | 95.47 | 95.47 | 2.779e+7 |
| 2026-04-16 | C | 130.62 | 132.14 | 128.61 | 128.73 | 128.73 | 9.290e+6 |
| 2026-04-16 | CMS | 76.83 | 77.54 | 76.45 | 77.51 | 77.51 | 3.143e+6 |
| 2026-04-16 | COR | 317.11 | 322.92 | 316.86 | 321.63 | 321.63 | 1.234e+6 |
| 2026-04-16 | CVX | 183.93 | 186.52 | 183.66 | 186.44 | 186.44 | 8.013e+6 |
| 2026-04-16 | DECK | 109.45 | 110.91 | 108.24 | 108.33 | 108.33 | 1.503e+6 |
| 2026-04-16 | DVA | 145.02 | 148.79 | 145.02 | 148.13 | 148.13 | 779,518 |
| 2026-04-16 | EG | 346.28 | 349.25 | 343.55 | 344.41 | 344.41 | 352,321 |
| 2026-04-16 | FANG | 184.54 | 188.36 | 184.54 | 185.63 | 185.63 | 3.027e+6 |
| 2026-04-16 | FTI | 71.33 | 72.78 | 71.12 | 72.75 | 72.75 | 2.516e+6 |
| 2026-04-16 | GEV | 982.64 | 989 | 969.52 | 978.32 | 978.32 | 1.403e+6 |
| 2026-04-16 | GL | 148.09 | 150.03 | 148.09 | 149.68 | 149.68 | 412,200 |
| 2026-04-16 | GRMN | 265.53 | 267.25 | 263.52 | 264.36 | 264.36 | 823,870 |
| 2026-04-16 | HAL | 37.54 | 38.31 | 37.41 | 38.15 | 38.15 | 9.988e+6 |
| 2026-04-16 | HIG | 137.92 | 138.77 | 136.9 | 138.28 | 138.28 | 1.430e+6 |
| 2026-04-16 | BKR | 59.38 | 60.84 | 59.08 | 60.4 | 60.4 | 6.975e+6 |
| 2026-04-16 | HRB | 31.23 | 32.67 | 31.18 | 31.95 | 31.95 | 1.847e+6 |
| 2026-04-16 | ICE | 165.07 | 165.89 | 162.9 | 163.75 | 163.75 | 2.848e+6 |
| 2026-04-16 | JEF | 46.42 | 46.42 | 45.66 | 46.2 | 46.2 | 1.561e+6 |
| 2026-04-16 | MAA | 123.98 | 124.86 | 121.91 | 123.1 | 123.1 | 1.780e+6 |
| 2026-04-16 | KDP | 25.94 | 26.35 | 25.84 | 26.04 | 26.04 | 1.087e+7 |
| 2026-04-16 | KEYS | 326.24 | 330.38 | 321.2 | 329.96 | 329.96 | 1.159e+6 |
| 2026-04-16 | KR | 65.81 | 67.5 | 65.81 | 67.41 | 67.41 | 3.937e+6 |
| 2026-04-16 | LDOS | 159.73 | 160.79 | 155.96 | 156.47 | 156.47 | 767,239 |
| 2026-04-16 | LNT | 71.4 | 72.29 | 71.36 | 72.23 | 72.23 | 2.130e+6 |
| 2026-04-16 | LULU | 164.71 | 167.43 | 162.21 | 162.92 | 162.92 | 1.517e+6 |
| 2026-04-16 | VICI | 28.15 | 28.42 | 28.11 | 28.4 | 28.4 | 7.789e+6 |