Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
7301–7350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-15 | MCD | 303.27 | 306.94 | 303 | 306.26 | 306.26 | 2.977e+6 |
| 2026-04-15 | TECH | 59.05 | 59.67 | 57.98 | 58.38 | 58.38 | 1.501e+6 |
| 2026-04-15 | MDT | 87.86 | 87.91 | 86.45 | 87.1 | 87.1 | 8.543e+6 |
| 2026-04-15 | MKC | 53.22 | 53.38 | 52.41 | 52.87 | 52.87 | 3.515e+6 |
| 2026-04-15 | MKTX | 171.38 | 171.93 | 169.69 | 170.49 | 170.49 | 287,000 |
| 2026-04-15 | MLM | 628.23 | 630.16 | 615 | 616.94 | 616.94 | 422,426 |
| 2026-04-15 | MNST | 75 | 75.07 | 73.86 | 74.93 | 74.93 | 4.929e+6 |
| 2026-04-15 | MOH | 147.5 | 148.37 | 143.39 | 146.8 | 146.8 | 1.478e+6 |
| 2026-04-15 | MPC | 221.6 | 224.98 | 219.73 | 222.18 | 222.18 | 1.528e+6 |
| 2026-04-15 | MS | 187.49 | 193.55 | 186.92 | 190.6 | 190.6 | 9.854e+6 |
| 2026-04-15 | NAVI | 8.3 | 8.51 | 8.27 | 8.44 | 8.44 | 810,818 |
| 2026-04-15 | NDAQ | 87.26 | 89.08 | 87.05 | 88.55 | 88.55 | 3.195e+6 |
| 2026-04-15 | NEM | 117.4 | 117.51 | 112.99 | 113.04 | 113.04 | 9.256e+6 |
| 2026-04-15 | MDLZ | 57.68 | 57.68 | 56.34 | 56.58 | 56.58 | 8.050e+6 |
| 2026-04-15 | NOV | 18.7 | 19.1 | 18.68 | 19.02 | 19.02 | 6.573e+6 |
| 2026-04-15 | NTAP | 99.09 | 100.74 | 98.37 | 100.33 | 100.33 | 1.656e+6 |
| 2026-04-15 | O | 63.55 | 63.72 | 62.98 | 63.69 | 63.69 | 4.908e+6 |
| 2026-04-15 | OGN | 8.71 | 9.34 | 8.33 | 9.2 | 9.2 | 9.638e+6 |
| 2026-04-15 | OI | 10.79 | 10.85 | 10.52 | 10.59 | 10.59 | 1.308e+6 |
| 2026-04-15 | PEG | 80.79 | 81.58 | 80.19 | 80.94 | 80.94 | 2.674e+6 |
| 2026-04-15 | PENN | 15.77 | 16.29 | 15.72 | 16.01 | 16.01 | 2.918e+6 |
| 2026-04-15 | PGR | 199.16 | 203.12 | 195.51 | 201.23 | 201.23 | 4.866e+6 |
| 2026-04-15 | PH | 980 | 983.19 | 952.25 | 961.59 | 961.59 | 529,414 |
| 2026-04-15 | PPL | 39.45 | 39.62 | 39.1 | 39.36 | 39.36 | 7.609e+6 |
| 2026-04-15 | PSKY | 11.1 | 11.78 | 11.05 | 11.67 | 11.67 | 1.110e+7 |
| 2026-04-15 | QCOM | 133.44 | 134.34 | 132.28 | 133.05 | 133.05 | 9.692e+6 |
| 2026-04-15 | RCL | 282.07 | 284.19 | 277.02 | 282.31 | 282.31 | 1.906e+6 |
| 2026-04-15 | RIG | 6.16 | 6.27 | 6.09 | 6.15 | 6.15 | 2.500e+7 |
| 2026-04-15 | RJF | 154.47 | 156.95 | 153.14 | 155.77 | 155.77 | 1.663e+6 |
| 2026-04-15 | SE | 86.5 | 91.08 | 85.89 | 90.33 | 90.33 | 4.771e+6 |
| 2026-04-15 | SNA | 372.7 | 373.44 | 362.04 | 365.51 | 365.51 | 384,300 |
| 2026-04-15 | SPLS | 50.23 | 50.58 | 50.12 | 50.58 | 50.58 | 2,909 |
| 2026-04-15 | STE | 225 | 226.52 | 220.61 | 221.5 | 221.5 | 839,300 |
| 2026-04-15 | STT | 142.33 | 143.59 | 140.96 | 142.74 | 142.74 | 2.079e+6 |
| 2026-04-15 | SW | 41.63 | 41.63 | 40.49 | 40.93 | 40.93 | 5.215e+6 |
| 2026-04-15 | SYY | 74 | 74.98 | 73.66 | 74.09 | 74.09 | 8.039e+6 |
| 2026-04-15 | TDY | 644.7 | 646.18 | 626.95 | 634.77 | 634.77 | 420,350 |
| 2026-04-15 | TE | 4.92 | 5.34 | 4.79 | 5.34 | 5.34 | 4.411e+7 |
| 2026-04-15 | WU | 9.16 | 9.35 | 9.15 | 9.16 | 9.16 | 7.401e+6 |
| 2026-04-15 | TTWO | 207.66 | 215.37 | 206.58 | 214.15 | 214.15 | 1.952e+6 |
| 2026-04-15 | UA | 6.14 | 6.29 | 6.09 | 6.15 | 6.15 | 1.680e+6 |
| 2026-04-15 | UDR | 34.66 | 34.99 | 34.65 | 34.86 | 34.86 | 5.024e+6 |
| 2026-04-15 | URBN | 65.08 | 68.7 | 65.08 | 68.2 | 68.2 | 1.359e+6 |
| 2026-04-15 | USB | 56.12 | 56.76 | 55.84 | 56.37 | 56.37 | 1.135e+7 |
| 2026-04-15 | V | 312.36 | 316.08 | 310.88 | 315.26 | 315.26 | 4.831e+6 |
| 2026-04-15 | VLO | 232.98 | 235.44 | 229.94 | 233.89 | 233.89 | 2.287e+6 |
| 2026-04-15 | VNT | 37.5 | 37.6 | 36.2 | 36.4 | 36.4 | 1.115e+6 |
| 2026-04-15 | VST | 165.5 | 166.52 | 162.15 | 162.94 | 162.94 | 3.098e+6 |
| 2026-04-15 | WMB | 71.14 | 71.48 | 70.65 | 70.76 | 70.76 | 4.459e+6 |
| 2026-04-15 | NI | 46.75 | 47.34 | 46.46 | 47.08 | 47.08 | 5.036e+6 |