Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
7701–7750 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 | CPB | 20.07 | 20.7 | 19.76 | 20.49 | 20.49 | 8.061e+6 |
| 2026-04-15 | MPWR | 1,345.72 | 1,362.25 | 1,329.46 | 1,353 | 1,353 | 466,188 |
| 2026-04-15 | NAVI | 8.3 | 8.51 | 8.27 | 8.44 | 8.44 | 810,818 |
| 2026-04-15 | NE | 48.1 | 48.3 | 47.03 | 47.42 | 47.42 | 1.763e+6 |
| 2026-04-15 | NKE | 45.09 | 45.9 | 44.71 | 45.44 | 45.44 | 3.152e+7 |
| 2026-04-15 | NVR | 6,824.95 | 6,850 | 6,730.46 | 6,767.21 | 6,767.21 | 22,900 |
| 2026-04-15 | O | 63.55 | 63.72 | 62.98 | 63.69 | 63.69 | 4.908e+6 |
| 2026-04-15 | MKTX | 171.38 | 171.93 | 169.69 | 170.49 | 170.49 | 287,000 |
| 2026-04-15 | PFE | 26.74 | 26.92 | 26.53 | 26.75 | 26.75 | 2.965e+7 |
| 2026-04-15 | PH | 980 | 983.19 | 952.25 | 961.59 | 961.59 | 529,414 |
| 2026-04-15 | PLD | 137.78 | 139.9 | 137.49 | 139.77 | 139.77 | 4.747e+6 |
| 2026-04-15 | PLTR | 136.79 | 142.58 | 134.93 | 142.15 | 142.15 | 4.839e+7 |
| 2026-04-15 | TDG | 1,297.08 | 1,301.38 | 1,273.76 | 1,274.69 | 1,274.69 | 324,105 |
| 2026-04-15 | R | 215.76 | 218.58 | 208.61 | 211.21 | 211.21 | 656,920 |
| 2026-04-15 | SMCI | 27.73 | 27.93 | 26.95 | 27.29 | 27.29 | 2.782e+7 |
| 2026-04-15 | SNA | 372.7 | 373.44 | 362.04 | 365.51 | 365.51 | 384,300 |
| 2026-04-15 | SPGI | 427 | 435 | 427 | 430.58 | 430.58 | 2.381e+6 |
| 2026-04-15 | STT | 142.33 | 143.59 | 140.96 | 142.74 | 142.74 | 2.079e+6 |
| 2026-04-15 | STX | 520.83 | 526 | 503.11 | 519.6 | 519.6 | 3.841e+6 |
| 2026-04-15 | SYK | 346.71 | 348.27 | 341.04 | 341.24 | 341.24 | 2.066e+6 |
| 2026-04-15 | T | 25.68 | 25.78 | 25.42 | 25.46 | 25.46 | 3.385e+7 |
| 2026-04-15 | YUM | 161.05 | 162.15 | 160.58 | 161.94 | 161.94 | 1.259e+6 |
| 2026-04-15 | TRGP | 236.01 | 239.41 | 235.29 | 237.56 | 237.56 | 895,705 |
| 2026-04-15 | TSCO | 44.88 | 45.49 | 44.4 | 44.75 | 44.75 | 6.797e+6 |
| 2026-04-15 | TYL | 326.87 | 340.4 | 325 | 337.61 | 337.61 | 428,322 |
| 2026-04-15 | UNM | 76.89 | 78.96 | 76.78 | 78.43 | 78.43 | 1.114e+6 |
| 2026-04-15 | WAT | 333.06 | 333.68 | 324.63 | 326.2 | 326.2 | 673,400 |
| 2026-04-15 | PENN | 15.77 | 16.29 | 15.72 | 16.01 | 16.01 | 2.918e+6 |
| 2026-04-15 | ADP | 196.06 | 198.88 | 194.53 | 196.92 | 196.92 | 3.781e+6 |
| 2026-04-15 | AMD | 254.96 | 258.18 | 251.85 | 258.12 | 258.12 | 2.470e+7 |
| 2026-04-15 | AME | 233.25 | 234.4 | 228.02 | 230.1 | 230.1 | 1.002e+6 |
| 2026-04-15 | AMTM | 27.59 | 28.1 | 27.35 | 27.58 | 27.58 | 1.156e+6 |
| 2026-04-15 | BBBY | 5 | 5.4 | 4.94 | 5.28 | 5.28 | 3.119e+6 |
| 2026-04-15 | CA | 24.91 | 24.95 | 24.91 | 24.95 | 24.95 | 300 |
| 2026-04-15 | CHD | 94.98 | 95.48 | 93.72 | 94.32 | 94.32 | 1.607e+6 |
| 2026-04-15 | CL | 83.48 | 83.83 | 82.09 | 82.97 | 82.97 | 5.064e+6 |
| 2026-04-15 | CNP | 42.45 | 42.63 | 42.1 | 42.25 | 42.25 | 4.106e+6 |
| 2026-04-15 | LKQ | 29.96 | 30.13 | 29.76 | 29.99 | 29.99 | 2.541e+6 |
| 2026-04-15 | CRH | 117.38 | 117.38 | 115.12 | 115.79 | 115.79 | 4.058e+6 |
| 2026-04-15 | DVA | 148.61 | 149.32 | 143.07 | 144.57 | 144.57 | 844,423 |
| 2026-04-15 | EQR | 61.36 | 61.54 | 60.82 | 61.3 | 61.3 | 2.694e+6 |
| 2026-04-15 | EXR | 140.66 | 141.12 | 138.89 | 141.06 | 141.06 | 1.275e+6 |
| 2026-04-15 | GME | 24.15 | 24.85 | 24.03 | 24.79 | 24.79 | 1.170e+7 |
| 2026-04-15 | HRB | 30.66 | 31.18 | 30.58 | 30.9 | 30.9 | 1.899e+6 |
| 2026-04-15 | HSIC | 77.95 | 77.95 | 76.76 | 77.42 | 77.42 | 869,400 |
| 2026-04-15 | KLAC | 1,763.76 | 1,768.07 | 1,678.38 | 1,745.89 | 1,745.89 | 1.164e+6 |
| 2026-04-15 | KMI | 31.16 | 31.56 | 31.11 | 31.41 | 31.41 | 1.156e+7 |
| 2026-04-15 | KSS | 13.62 | 14.48 | 13.51 | 14.3 | 14.3 | 5.413e+6 |
| 2026-04-15 | PWR | 586.38 | 593.72 | 581.14 | 591.82 | 591.82 | 970,100 |