Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
7351–7400 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 | TROW | 96.22 | 96.92 | 95.5 | 96.11 | 96.11 | 1.540e+6 |
| 2026-04-15 | MPWR | 1,345.72 | 1,362.25 | 1,329.46 | 1,353 | 1,353 | 466,188 |
| 2026-04-15 | NBR | 79.19 | 82 | 78.27 | 80.84 | 80.84 | 249,300 |
| 2026-04-15 | NEE | 90.17 | 91.29 | 89.98 | 91.24 | 91.24 | 9.145e+6 |
| 2026-04-15 | NKTR | 81.76 | 83.76 | 81.4 | 83.22 | 83.22 | 532,600 |
| 2026-04-15 | NRG | 169.57 | 169.95 | 165.32 | 167.94 | 167.94 | 3.049e+6 |
| 2026-04-15 | NSC | 298.34 | 298.39 | 294.28 | 296.43 | 296.43 | 1.475e+6 |
| 2026-04-15 | NUE | 190.04 | 190.53 | 187.67 | 189.6 | 189.6 | 1.044e+6 |
| 2026-04-15 | NVDA | 196.54 | 200.4 | 195.74 | 198.87 | 198.87 | 1.853e+8 |
| 2026-04-15 | NXPI | 210.26 | 210.76 | 206.54 | 209.39 | 209.39 | 1.543e+6 |
| 2026-04-15 | OI | 10.79 | 10.85 | 10.52 | 10.59 | 10.59 | 1.308e+6 |
| 2026-04-15 | ORCL | 166.89 | 172.56 | 166.21 | 169.81 | 169.81 | 4.301e+7 |
| 2026-04-15 | MPC | 221.6 | 224.98 | 219.73 | 222.18 | 222.18 | 1.528e+6 |
| 2026-04-15 | PAYC | 121.12 | 125.85 | 119 | 123.64 | 123.64 | 899,220 |
| 2026-04-15 | PBI | 11.67 | 11.82 | 11.66 | 11.8 | 11.8 | 1.357e+6 |
| 2026-04-15 | PCG | 17.45 | 17.5 | 17.18 | 17.39 | 17.39 | 3.089e+7 |
| 2026-04-15 | PENN | 15.77 | 16.29 | 15.72 | 16.01 | 16.01 | 2.918e+6 |
| 2026-04-15 | PEP | 155.02 | 155.76 | 153.34 | 154.85 | 154.85 | 7.685e+6 |
| 2026-04-15 | PH | 980 | 983.19 | 952.25 | 961.59 | 961.59 | 529,414 |
| 2026-04-15 | PKG | 209.54 | 210.04 | 204.69 | 207.07 | 207.07 | 821,656 |
| 2026-04-15 | PTC | 135.05 | 137.12 | 134.21 | 136.58 | 136.58 | 1.728e+6 |
| 2026-04-15 | PWR | 586.38 | 593.72 | 581.14 | 591.82 | 591.82 | 970,100 |
| 2026-04-15 | PYPL | 48.52 | 49.76 | 47.9 | 49.57 | 49.57 | 1.307e+7 |
| 2026-04-15 | QRVO | 80.25 | 81.4 | 80.08 | 81.19 | 81.19 | 474,505 |
| 2026-04-15 | R | 215.76 | 218.58 | 208.61 | 211.21 | 211.21 | 656,920 |
| 2026-04-15 | RHI | 24.95 | 27.17 | 24.95 | 26.99 | 26.99 | 3.324e+6 |
| 2026-04-15 | RL | 369.79 | 375.54 | 366.35 | 369.36 | 369.36 | 473,299 |
| 2026-04-15 | ROL | 54.42 | 54.82 | 53.8 | 54.2 | 54.2 | 2.675e+6 |
| 2026-04-15 | RVTY | 93.96 | 94.89 | 92.59 | 92.83 | 92.83 | 550,700 |
| 2026-04-15 | SLG | 40.78 | 41.7 | 40.31 | 41.63 | 41.63 | 1.388e+6 |
| 2026-04-15 | SNDK | 929.87 | 937.99 | 873.93 | 891.72 | 891.72 | 1.627e+7 |
| 2026-04-15 | STLD | 194.13 | 195.78 | 191.15 | 194.11 | 194.11 | 1.127e+6 |
| 2026-04-15 | STZ | 163.65 | 164.39 | 161.41 | 162.86 | 162.86 | 2.004e+6 |
| 2026-04-15 | SW | 41.63 | 41.63 | 40.49 | 40.93 | 40.93 | 5.215e+6 |
| 2026-04-15 | SYF | 75.69 | 76.5 | 75.05 | 75.68 | 75.68 | 2.373e+6 |
| 2026-04-15 | SYY | 74 | 74.98 | 73.66 | 74.09 | 74.09 | 8.039e+6 |
| 2026-04-15 | TRMB | 66.51 | 67.49 | 66.15 | 66.79 | 66.79 | 1.464e+6 |
| 2026-04-15 | ZBH | 96.29 | 96.67 | 93.91 | 94.2 | 94.2 | 2.168e+6 |
| 2026-04-15 | TSCO | 44.88 | 45.49 | 44.4 | 44.75 | 44.75 | 6.797e+6 |
| 2026-04-15 | UBER | 73.86 | 77.93 | 73.79 | 77.28 | 77.28 | 1.970e+7 |
| 2026-04-15 | UDR | 34.66 | 34.99 | 34.65 | 34.86 | 34.86 | 5.024e+6 |
| 2026-04-15 | UNM | 76.89 | 78.96 | 76.78 | 78.43 | 78.43 | 1.114e+6 |
| 2026-04-15 | UPS | 101.24 | 101.98 | 100.34 | 101.85 | 101.85 | 5.194e+6 |
| 2026-04-15 | VLTO | 92.41 | 92.48 | 91.6 | 92.32 | 92.32 | 1.563e+6 |
| 2026-04-15 | VRTX | 444.15 | 447.82 | 437.19 | 441.7 | 441.7 | 1.459e+6 |
| 2026-04-15 | WTW | 288.62 | 294.54 | 287.88 | 292.15 | 292.15 | 672,800 |
| 2026-04-15 | XYZ | 67 | 68.33 | 66.1 | 67.97 | 67.97 | 4.612e+6 |
| 2026-04-15 | YUM | 161.05 | 162.15 | 160.58 | 161.94 | 161.94 | 1.259e+6 |
| 2026-04-15 | OXY | 55.45 | 56.4 | 55.12 | 55.83 | 55.83 | 1.224e+7 |