Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
7451–7500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-15 | MCHP | 73.76 | 74.49 | 72.54 | 74.12 | 74.12 | 6.869e+6 |
| 2026-04-15 | VLO | 232.98 | 235.44 | 229.94 | 233.89 | 233.89 | 2.287e+6 |
| 2026-04-15 | MHK | 105 | 105 | 102.42 | 103.88 | 103.88 | 757,333 |
| 2026-04-15 | MTD | 1,342.22 | 1,349.2 | 1,310.91 | 1,315.85 | 1,315.85 | 143,937 |
| 2026-04-15 | MU | 457.63 | 463.95 | 439.32 | 456.23 | 456.23 | 4.037e+7 |
| 2026-04-15 | NAVI | 8.3 | 8.51 | 8.27 | 8.44 | 8.44 | 810,818 |
| 2026-04-15 | NEM | 117.4 | 117.51 | 112.99 | 113.04 | 113.04 | 9.256e+6 |
| 2026-04-15 | NRG | 169.57 | 169.95 | 165.32 | 167.94 | 167.94 | 3.049e+6 |
| 2026-04-15 | OGN | 8.71 | 9.34 | 8.33 | 9.2 | 9.2 | 9.638e+6 |
| 2026-04-15 | PCAR | 124.85 | 124.88 | 121.44 | 123.1 | 123.1 | 2.975e+6 |
| 2026-04-15 | PCG | 17.45 | 17.5 | 17.18 | 17.39 | 17.39 | 3.089e+7 |
| 2026-04-15 | PGR | 199.16 | 203.12 | 195.51 | 201.23 | 201.23 | 4.866e+6 |
| 2026-04-15 | PNR | 90.13 | 90.27 | 87.71 | 88.08 | 88.08 | 1.172e+6 |
| 2026-04-15 | MCO | 438.5 | 448.91 | 437.99 | 445.75 | 445.75 | 792,400 |
| 2026-04-15 | RJF | 154.47 | 156.95 | 153.14 | 155.77 | 155.77 | 1.663e+6 |
| 2026-04-15 | RMD | 230.65 | 231.3 | 225.79 | 228.12 | 228.12 | 1.281e+6 |
| 2026-04-15 | ROL | 54.42 | 54.82 | 53.8 | 54.2 | 54.2 | 2.675e+6 |
| 2026-04-15 | RSG | 211.09 | 212.14 | 209.81 | 210.87 | 210.87 | 1.388e+6 |
| 2026-04-15 | SCHW | 99.04 | 100.4 | 98.73 | 99.91 | 99.91 | 1.098e+7 |
| 2026-04-15 | SEDG | 40.51 | 41.95 | 36.88 | 37.83 | 37.83 | 8.365e+6 |
| 2026-04-15 | SLG | 40.78 | 41.7 | 40.31 | 41.63 | 41.63 | 1.388e+6 |
| 2026-04-15 | SNA | 372.7 | 373.44 | 362.04 | 365.51 | 365.51 | 384,300 |
| 2026-04-15 | SNDK | 929.87 | 937.99 | 873.93 | 891.72 | 891.72 | 1.627e+7 |
| 2026-04-15 | SOLV | 69.51 | 69.55 | 68.45 | 69.1 | 69.1 | 1.142e+6 |
| 2026-04-15 | SPGI | 427 | 435 | 427 | 430.58 | 430.58 | 2.381e+6 |
| 2026-04-15 | SWK | 71.77 | 71.77 | 66.83 | 67.18 | 67.18 | 3.884e+6 |
| 2026-04-15 | TAP | 43.62 | 44.5 | 43.47 | 44.31 | 44.31 | 2.685e+6 |
| 2026-04-15 | TDG | 1,297.08 | 1,301.38 | 1,273.76 | 1,274.69 | 1,274.69 | 324,105 |
| 2026-04-15 | TECH | 59.05 | 59.67 | 57.98 | 58.38 | 58.38 | 1.501e+6 |
| 2026-04-15 | TEL | 234.66 | 235.97 | 230.29 | 233.25 | 233.25 | 1.540e+6 |
| 2026-04-15 | TER | 362.86 | 368.05 | 351.82 | 364.82 | 364.82 | 2.367e+6 |
| 2026-04-15 | TSLA | 366.83 | 394.65 | 362.5 | 391.95 | 391.95 | 1.138e+8 |
| 2026-04-15 | TT | 466.87 | 468.36 | 452.25 | 462.56 | 462.56 | 1.510e+6 |
| 2026-04-15 | TYL | 326.87 | 340.4 | 325 | 337.61 | 337.61 | 428,322 |
| 2026-04-15 | UAL | 96.39 | 96.97 | 93.79 | 94.27 | 94.27 | 9.046e+6 |
| 2026-04-15 | UBER | 73.86 | 77.93 | 73.79 | 77.28 | 77.28 | 1.970e+7 |
| 2026-04-15 | USB | 56.12 | 56.76 | 55.84 | 56.37 | 56.37 | 1.135e+7 |
| 2026-04-15 | VEEV | 162.37 | 168.1 | 160 | 167.3 | 167.3 | 2.709e+6 |
| 2026-04-15 | ZION | 61.92 | 62.47 | 61.34 | 61.85 | 61.85 | 1.656e+6 |
| 2026-04-15 | VMC | 295.41 | 295.7 | 290.01 | 290.67 | 290.67 | 793,007 |
| 2026-04-15 | VRSK | 171.57 | 179.51 | 170.84 | 176.84 | 176.84 | 2.253e+6 |
| 2026-04-15 | WAB | 266.19 | 267.88 | 253.36 | 257.07 | 257.07 | 1.836e+6 |
| 2026-04-15 | WAT | 333.06 | 333.68 | 324.63 | 326.2 | 326.2 | 673,400 |
| 2026-04-15 | WM | 226.5 | 227.57 | 223.91 | 224.93 | 224.93 | 2.269e+6 |
| 2026-04-15 | WMT | 124.39 | 124.83 | 122.94 | 124.52 | 124.52 | 1.700e+7 |
| 2026-04-15 | WTW | 288.62 | 294.54 | 287.88 | 292.15 | 292.15 | 672,800 |
| 2026-04-15 | XRX | 1.42 | 1.48 | 1.4 | 1.47 | 1.47 | 4.163e+6 |
| 2026-04-15 | XYL | 129.25 | 130.18 | 124.26 | 125.19 | 125.19 | 2.333e+6 |
| 2026-04-15 | ZBH | 96.29 | 96.67 | 93.91 | 94.2 | 94.2 | 2.168e+6 |
| 2026-04-15 | REGN | 757.54 | 759.45 | 738.02 | 752.81 | 752.81 | 571,311 |