Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
7551–7600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-15 | MDLZ | 57.68 | 57.68 | 56.34 | 56.58 | 56.58 | 8.050e+6 |
| 2026-04-15 | VRTX | 444.15 | 447.82 | 437.19 | 441.7 | 441.7 | 1.459e+6 |
| 2026-04-15 | MOH | 147.5 | 148.37 | 143.39 | 146.8 | 146.8 | 1.478e+6 |
| 2026-04-15 | NDAQ | 87.26 | 89.08 | 87.05 | 88.55 | 88.55 | 3.195e+6 |
| 2026-04-15 | NI | 46.75 | 47.34 | 46.46 | 47.08 | 47.08 | 5.036e+6 |
| 2026-04-15 | NRG | 169.57 | 169.95 | 165.32 | 167.94 | 167.94 | 3.049e+6 |
| 2026-04-15 | NVDA | 196.54 | 200.4 | 195.74 | 198.87 | 198.87 | 1.853e+8 |
| 2026-04-15 | PAYX | 89.39 | 91.06 | 88.75 | 90.26 | 90.26 | 3.089e+6 |
| 2026-04-15 | PCAR | 124.85 | 124.88 | 121.44 | 123.1 | 123.1 | 2.975e+6 |
| 2026-04-15 | PEP | 155.02 | 155.76 | 153.34 | 154.85 | 154.85 | 7.685e+6 |
| 2026-04-15 | PLTR | 136.79 | 142.58 | 134.93 | 142.15 | 142.15 | 4.839e+7 |
| 2026-04-15 | MNST | 75 | 75.07 | 73.86 | 74.93 | 74.93 | 4.929e+6 |
| 2026-04-15 | PRU | 98.61 | 100.17 | 98.29 | 99.42 | 99.42 | 1.946e+6 |
| 2026-04-15 | UA | 6.14 | 6.29 | 6.09 | 6.15 | 6.15 | 1.680e+6 |
| 2026-04-15 | QRVO | 80.25 | 81.4 | 80.08 | 81.19 | 81.19 | 474,505 |
| 2026-04-15 | REG | 79.44 | 79.61 | 79.08 | 79.52 | 79.52 | 1.379e+6 |
| 2026-04-15 | RHI | 24.95 | 27.17 | 24.95 | 26.99 | 26.99 | 3.324e+6 |
| 2026-04-15 | RIG | 6.16 | 6.27 | 6.09 | 6.15 | 6.15 | 2.500e+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 | ROK | 402.6 | 405.45 | 393.6 | 396.18 | 396.18 | 718,533 |
| 2026-04-15 | SBNY | 0.5326 | 0.72 | 0.5326 | 0.72 | 0.72 | 8,814 |
| 2026-04-15 | SHW | 332.94 | 333.69 | 325.42 | 327.99 | 327.99 | 1.649e+6 |
| 2026-04-15 | SJM | 91.27 | 92.89 | 90.27 | 92.46 | 92.46 | 1.775e+6 |
| 2026-04-15 | SNDK | 929.87 | 937.99 | 873.93 | 891.72 | 891.72 | 1.627e+7 |
| 2026-04-15 | SOLS | 79.8 | 81.26 | 78.56 | 79.24 | 79.24 | 1.787e+6 |
| 2026-04-15 | STE | 225 | 226.52 | 220.61 | 221.5 | 221.5 | 839,300 |
| 2026-04-15 | STLD | 194.13 | 195.78 | 191.15 | 194.11 | 194.11 | 1.127e+6 |
| 2026-04-15 | TMO | 528.88 | 532.86 | 524.76 | 531.67 | 531.67 | 2.004e+6 |
| 2026-04-15 | TT | 466.87 | 468.36 | 452.25 | 462.56 | 462.56 | 1.510e+6 |
| 2026-04-15 | TTD | 21.43 | 22.55 | 21.3 | 22.38 | 22.38 | 1.549e+7 |
| 2026-04-15 | TTWO | 207.66 | 215.37 | 206.58 | 214.15 | 214.15 | 1.952e+6 |
| 2026-04-15 | TXT | 92.11 | 92.59 | 89.6 | 90.49 | 90.49 | 1.238e+6 |
| 2026-04-15 | ZBRA | 226.76 | 231.48 | 225.7 | 229.64 | 229.64 | 805,694 |
| 2026-04-15 | ULTA | 533.47 | 542.18 | 531 | 539.14 | 539.14 | 513,855 |
| 2026-04-15 | URI | 771.07 | 777.9 | 756.69 | 765.29 | 765.29 | 525,713 |
| 2026-04-15 | VNT | 37.5 | 37.6 | 36.2 | 36.4 | 36.4 | 1.115e+6 |
| 2026-04-15 | VRT | 309.5 | 311 | 296.64 | 301.16 | 301.16 | 5.354e+6 |
| 2026-04-15 | HRB | 30.66 | 31.18 | 30.58 | 30.9 | 30.9 | 1.899e+6 |
| 2026-04-15 | WHR | 55.2 | 56.65 | 54.47 | 55.75 | 55.75 | 2.928e+6 |
| 2026-04-15 | WSM | 191.98 | 193.22 | 188.37 | 192.1 | 192.1 | 1.119e+6 |
| 2026-04-15 | ZBH | 96.29 | 96.67 | 93.91 | 94.2 | 94.2 | 2.168e+6 |
| 2026-04-15 | POOL | 218.14 | 226.58 | 217.33 | 224.91 | 224.91 | 995,428 |
| 2026-04-15 | ABBV | 208.99 | 209.82 | 205.55 | 208.42 | 208.42 | 5.952e+6 |
| 2026-04-15 | BRK-B | 478 | 478.77 | 473.74 | 474.09 | 474.09 | 6.994e+6 |
| 2026-04-15 | CB | 325.26 | 330 | 324.65 | 327.27 | 327.27 | 1.561e+6 |
| 2026-04-15 | EA | 203.25 | 203.53 | 202.77 | 203.24 | 203.24 | 2.135e+6 |
| 2026-04-15 | FTNT | 78.82 | 80.07 | 77.41 | 79.64 | 79.64 | 6.151e+6 |
| 2026-04-15 | GM | 79.54 | 79.54 | 77.76 | 77.78 | 77.78 | 6.476e+6 |
| 2026-04-15 | PVH | 87.57 | 88.37 | 85.17 | 87.19 | 87.19 | 1.247e+6 |