Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
7501–7550 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 | VLTO | 92.41 | 92.48 | 91.6 | 92.32 | 92.32 | 1.563e+6 |
| 2026-04-15 | MTCH | 33.86 | 34.93 | 33.79 | 34.52 | 34.52 | 4.203e+6 |
| 2026-04-15 | MU | 457.63 | 463.95 | 439.32 | 456.23 | 456.23 | 4.037e+7 |
| 2026-04-15 | NEM | 117.4 | 117.51 | 112.99 | 113.04 | 113.04 | 9.256e+6 |
| 2026-04-15 | NI | 46.75 | 47.34 | 46.46 | 47.08 | 47.08 | 5.036e+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 | O | 63.55 | 63.72 | 62.98 | 63.69 | 63.69 | 4.908e+6 |
| 2026-04-15 | OI | 10.79 | 10.85 | 10.52 | 10.59 | 10.59 | 1.308e+6 |
| 2026-04-15 | OXY | 55.45 | 56.4 | 55.12 | 55.83 | 55.83 | 1.224e+7 |
| 2026-04-15 | PANW | 164.49 | 165.23 | 161.69 | 164.11 | 164.11 | 7.416e+6 |
| 2026-04-15 | PH | 980 | 983.19 | 952.25 | 961.59 | 961.59 | 529,414 |
| 2026-04-15 | MRNA | 53.76 | 55.2 | 53.26 | 54.26 | 54.26 | 4.807e+6 |
| 2026-04-15 | POOL | 218.14 | 226.58 | 217.33 | 224.91 | 224.91 | 995,428 |
| 2026-04-15 | PPL | 39.45 | 39.62 | 39.1 | 39.36 | 39.36 | 7.609e+6 |
| 2026-04-15 | PRU | 98.61 | 100.17 | 98.29 | 99.42 | 99.42 | 1.946e+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 | RCL | 282.07 | 284.19 | 277.02 | 282.31 | 282.31 | 1.906e+6 |
| 2026-04-15 | RF | 27.81 | 28.09 | 27.57 | 27.85 | 27.85 | 1.320e+7 |
| 2026-04-15 | RL | 369.79 | 375.54 | 366.35 | 369.36 | 369.36 | 473,299 |
| 2026-04-15 | RMD | 230.65 | 231.3 | 225.79 | 228.12 | 228.12 | 1.281e+6 |
| 2026-04-15 | RTX | 202.15 | 202.16 | 196.87 | 197.57 | 197.57 | 4.425e+6 |
| 2026-04-15 | SEDG | 40.51 | 41.95 | 36.88 | 37.83 | 37.83 | 8.365e+6 |
| 2026-04-15 | SMCI | 27.73 | 27.93 | 26.95 | 27.29 | 27.29 | 2.782e+7 |
| 2026-04-15 | SNPS | 424.26 | 439.88 | 421.42 | 438.45 | 438.45 | 2.038e+6 |
| 2026-04-15 | SWK | 71.77 | 71.77 | 66.83 | 67.18 | 67.18 | 3.884e+6 |
| 2026-04-15 | TFC | 49.07 | 49.46 | 48.7 | 49.07 | 49.07 | 7.226e+6 |
| 2026-04-15 | TFX | 124.52 | 126.46 | 123.99 | 126.01 | 126.01 | 775,219 |
| 2026-04-15 | TMO | 528.88 | 532.86 | 524.76 | 531.67 | 531.67 | 2.004e+6 |
| 2026-04-15 | TRIP | 11.27 | 11.5 | 11.25 | 11.48 | 11.48 | 1.774e+6 |
| 2026-04-15 | URI | 771.07 | 777.9 | 756.69 | 765.29 | 765.29 | 525,713 |
| 2026-04-15 | USB | 56.12 | 56.76 | 55.84 | 56.37 | 56.37 | 1.135e+7 |
| 2026-04-15 | VFC | 19.24 | 19.84 | 19.02 | 19.64 | 19.64 | 1.008e+7 |
| 2026-04-15 | VICI | 28.29 | 28.33 | 27.95 | 28.13 | 28.13 | 5.574e+6 |
| 2026-04-15 | ZBRA | 226.76 | 231.48 | 225.7 | 229.64 | 229.64 | 805,694 |
| 2026-04-15 | VNO | 28.04 | 28.63 | 27.79 | 28.57 | 28.57 | 2.103e+6 |
| 2026-04-15 | VRSN | 267.95 | 276.03 | 267.39 | 274.53 | 274.53 | 1.054e+6 |
| 2026-04-15 | VRTX | 444.15 | 447.82 | 437.19 | 441.7 | 441.7 | 1.459e+6 |
| 2026-04-15 | VZ | 45.33 | 45.39 | 44.93 | 45.03 | 45.03 | 2.623e+7 |
| 2026-04-15 | WMB | 71.14 | 71.48 | 70.65 | 70.76 | 70.76 | 4.459e+6 |
| 2026-04-15 | WTW | 288.62 | 294.54 | 287.88 | 292.15 | 292.15 | 672,800 |
| 2026-04-15 | WU | 9.16 | 9.35 | 9.15 | 9.16 | 9.16 | 7.401e+6 |
| 2026-04-15 | WY | 24.78 | 24.78 | 24.2 | 24.21 | 24.21 | 4.434e+6 |
| 2026-04-15 | XEL | 79.4 | 79.55 | 78.5 | 78.65 | 78.65 | 5.267e+6 |
| 2026-04-15 | XOM | 147.6 | 149.22 | 145.91 | 148.01 | 148.01 | 1.563e+7 |
| 2026-04-15 | PKG | 209.54 | 210.04 | 204.69 | 207.07 | 207.07 | 821,656 |