Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
7601–7650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-15 | ABNB | 134.51 | 138.05 | 134.1 | 137.51 | 137.51 | 3.562e+6 |
| 2026-04-15 | SLB | 51.74 | 52.84 | 51.65 | 52.42 | 52.42 | 1.254e+7 |
| 2026-04-15 | ATI | 162.9 | 163.85 | 156.67 | 156.83 | 156.83 | 2.292e+6 |
| 2026-04-15 | AYI | 282.84 | 283.57 | 276.7 | 278.28 | 278.28 | 495,024 |
| 2026-04-15 | BKR | 60.88 | 61.72 | 59.72 | 59.87 | 59.87 | 7.567e+6 |
| 2026-04-15 | BRO | 66.51 | 67.75 | 66.22 | 67.2 | 67.2 | 2.213e+6 |
| 2026-04-15 | CBRE | 147.12 | 148.84 | 145.77 | 147.48 | 147.48 | 1.745e+6 |
| 2026-04-15 | CDW | 129.28 | 130.17 | 127.53 | 128.8 | 128.8 | 1.016e+6 |
| 2026-04-15 | DDOG | 113.99 | 121.18 | 112.45 | 121.06 | 121.06 | 5.483e+6 |
| 2026-04-15 | DHR | 199.05 | 199.48 | 197.28 | 198.14 | 198.14 | 3.181e+6 |
| 2026-04-15 | GDDY | 79.71 | 82.81 | 79.57 | 82.33 | 82.33 | 1.836e+6 |
| 2026-04-15 | HUBB | 542.27 | 544.42 | 522.51 | 526.94 | 526.94 | 563,750 |
| 2026-04-15 | IBM | 240.48 | 244.26 | 239.23 | 243.01 | 243.01 | 3.880e+6 |
| 2026-04-15 | ALB | 189.85 | 189.85 | 183.89 | 185.38 | 185.38 | 1.291e+6 |
| 2026-04-15 | KKR | 101.3 | 104.55 | 101.3 | 103.65 | 103.65 | 6.301e+6 |
| 2026-04-15 | LDOS | 156.54 | 159.69 | 156.1 | 159.04 | 159.04 | 814,800 |
| 2026-04-15 | MDT | 87.86 | 87.91 | 86.45 | 87.1 | 87.1 | 8.543e+6 |
| 2026-04-15 | TRIP | 11.27 | 11.5 | 11.25 | 11.48 | 11.48 | 1.774e+6 |
| 2026-04-15 | MLM | 628.23 | 630.16 | 615 | 616.94 | 616.94 | 422,426 |
| 2026-04-15 | MSI | 438.78 | 442.45 | 436.79 | 440.21 | 440.21 | 714,208 |
| 2026-04-15 | NBR | 79.19 | 82 | 78.27 | 80.84 | 80.84 | 249,300 |
| 2026-04-15 | NE | 48.1 | 48.3 | 47.03 | 47.42 | 47.42 | 1.763e+6 |
| 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 | NUE | 190.04 | 190.53 | 187.67 | 189.6 | 189.6 | 1.044e+6 |
| 2026-04-15 | META | 667 | 678.5 | 664.22 | 671.58 | 671.58 | 1.495e+7 |
| 2026-04-15 | OGN | 8.71 | 9.34 | 8.33 | 9.2 | 9.2 | 9.638e+6 |
| 2026-04-15 | ON | 71.64 | 72.55 | 71.09 | 72.43 | 72.43 | 6.025e+6 |
| 2026-04-15 | ORCL | 166.89 | 172.56 | 166.21 | 169.81 | 169.81 | 4.301e+7 |
| 2026-04-15 | OTIS | 80.82 | 81.26 | 79.97 | 80.51 | 80.51 | 3.720e+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 | PLTR | 136.79 | 142.58 | 134.93 | 142.15 | 142.15 | 4.839e+7 |
| 2026-04-15 | PPL | 39.45 | 39.62 | 39.1 | 39.36 | 39.36 | 7.609e+6 |
| 2026-04-15 | PYPL | 48.52 | 49.76 | 47.9 | 49.57 | 49.57 | 1.307e+7 |
| 2026-04-15 | RIG | 6.16 | 6.27 | 6.09 | 6.15 | 6.15 | 2.500e+7 |
| 2026-04-15 | SATS | 132.13 | 135.88 | 130.31 | 131.39 | 131.39 | 5.662e+6 |
| 2026-04-15 | SIG | 92.82 | 93.62 | 91.35 | 92.33 | 92.33 | 557,200 |
| 2026-04-15 | NWL | 4.03 | 4.1 | 4 | 4.1 | 4.1 | 3.193e+6 |
| 2026-04-15 | TE | 4.92 | 5.34 | 4.79 | 5.34 | 5.34 | 4.411e+7 |
| 2026-04-15 | TKO | 195.14 | 197.47 | 192 | 193.1 | 193.1 | 1.258e+6 |
| 2026-04-15 | TMO | 528.88 | 532.86 | 524.76 | 531.67 | 531.67 | 2.004e+6 |
| 2026-04-15 | XOM | 147.6 | 149.22 | 145.91 | 148.01 | 148.01 | 1.563e+7 |
| 2026-04-15 | TSLA | 366.83 | 394.65 | 362.5 | 391.95 | 391.95 | 1.138e+8 |
| 2026-04-15 | TSN | 64.81 | 64.81 | 62.98 | 63.38 | 63.38 | 3.422e+6 |
| 2026-04-15 | TT | 466.87 | 468.36 | 452.25 | 462.56 | 462.56 | 1.510e+6 |
| 2026-04-15 | URBN | 65.08 | 68.7 | 65.08 | 68.2 | 68.2 | 1.359e+6 |
| 2026-04-15 | VAL | 91.82 | 93.68 | 91.14 | 91.67 | 91.67 | 995,000 |
| 2026-04-15 | WFC | 80.46 | 81.22 | 79.69 | 79.83 | 79.83 | 3.149e+7 |
| 2026-04-15 | IR | 87.7 | 88.07 | 82.51 | 83.39 | 83.39 | 5.978e+6 |