Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
7801–7850 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 | WYNN | 105.31 | 107.54 | 104.79 | 106.56 | 106.56 | 1.264e+6 |
| 2026-04-15 | MU | 457.63 | 463.95 | 439.32 | 456.23 | 456.23 | 4.037e+7 |
| 2026-04-15 | MUR | 37.18 | 38.09 | 36.88 | 37.89 | 37.89 | 1.808e+6 |
| 2026-04-15 | NE | 48.1 | 48.3 | 47.03 | 47.42 | 47.42 | 1.763e+6 |
| 2026-04-15 | NEM | 117.4 | 117.51 | 112.99 | 113.04 | 113.04 | 9.256e+6 |
| 2026-04-15 | NFLX | 105.98 | 107.85 | 105.04 | 107.71 | 107.71 | 3.802e+7 |
| 2026-04-15 | NKE | 45.09 | 45.9 | 44.71 | 45.44 | 45.44 | 3.152e+7 |
| 2026-04-15 | NOW | 90.2 | 94.83 | 89.2 | 94.19 | 94.19 | 2.584e+7 |
| 2026-04-15 | NWL | 4.03 | 4.1 | 4 | 4.1 | 4.1 | 3.193e+6 |
| 2026-04-15 | OMC | 76.48 | 78.02 | 76.48 | 77.49 | 77.49 | 4.016e+6 |
| 2026-04-15 | MET | 75.56 | 77.31 | 75.56 | 76.93 | 76.93 | 4.056e+6 |
| 2026-04-15 | PH | 980 | 983.19 | 952.25 | 961.59 | 961.59 | 529,414 |
| 2026-04-15 | UAL | 96.39 | 96.97 | 93.79 | 94.27 | 94.27 | 9.046e+6 |
| 2026-04-15 | PNR | 90.13 | 90.27 | 87.71 | 88.08 | 88.08 | 1.172e+6 |
| 2026-04-15 | PVH | 87.57 | 88.37 | 85.17 | 87.19 | 87.19 | 1.247e+6 |
| 2026-04-15 | QCOM | 133.44 | 134.34 | 132.28 | 133.05 | 133.05 | 9.692e+6 |
| 2026-04-15 | QRVO | 80.25 | 81.4 | 80.08 | 81.19 | 81.19 | 474,505 |
| 2026-04-15 | REGN | 757.54 | 759.45 | 738.02 | 752.81 | 752.81 | 571,311 |
| 2026-04-15 | ROK | 402.6 | 405.45 | 393.6 | 396.18 | 396.18 | 718,533 |
| 2026-04-15 | SE | 86.5 | 91.08 | 85.89 | 90.33 | 90.33 | 4.771e+6 |
| 2026-04-15 | SMCI | 27.73 | 27.93 | 26.95 | 27.29 | 27.29 | 2.782e+7 |
| 2026-04-15 | T | 25.68 | 25.78 | 25.42 | 25.46 | 25.46 | 3.385e+7 |
| 2026-04-15 | TER | 362.86 | 368.05 | 351.82 | 364.82 | 364.82 | 2.367e+6 |
| 2026-04-15 | TFX | 124.52 | 126.46 | 123.99 | 126.01 | 126.01 | 775,219 |
| 2026-04-15 | TKO | 195.14 | 197.47 | 192 | 193.1 | 193.1 | 1.258e+6 |
| 2026-04-15 | TPR | 149.78 | 152.42 | 149.73 | 151.37 | 151.37 | 1.336e+6 |
| 2026-04-15 | TRGP | 236.01 | 239.41 | 235.29 | 237.56 | 237.56 | 895,705 |
| 2026-04-15 | TROW | 96.22 | 96.92 | 95.5 | 96.11 | 96.11 | 1.540e+6 |
| 2026-04-15 | TSLA | 366.83 | 394.65 | 362.5 | 391.95 | 391.95 | 1.138e+8 |
| 2026-04-15 | TXT | 92.11 | 92.59 | 89.6 | 90.49 | 90.49 | 1.238e+6 |
| 2026-04-15 | XOM | 147.6 | 149.22 | 145.91 | 148.01 | 148.01 | 1.563e+7 |
| 2026-04-15 | V | 312.36 | 316.08 | 310.88 | 315.26 | 315.26 | 4.831e+6 |
| 2026-04-15 | VAL | 91.82 | 93.68 | 91.14 | 91.67 | 91.67 | 995,000 |
| 2026-04-15 | VNO | 28.04 | 28.63 | 27.79 | 28.57 | 28.57 | 2.103e+6 |
| 2026-04-15 | WAT | 333.06 | 333.68 | 324.63 | 326.2 | 326.2 | 673,400 |
| 2026-04-15 | WBD | 27.32 | 27.35 | 27.19 | 27.2 | 27.2 | 1.824e+7 |
| 2026-04-15 | WM | 226.5 | 227.57 | 223.91 | 224.93 | 224.93 | 2.269e+6 |
| 2026-04-15 | LH | 268.14 | 271.2 | 266.42 | 266.73 | 266.73 | 488,035 |
| 2026-04-15 | XEL | 79.4 | 79.55 | 78.5 | 78.65 | 78.65 | 5.267e+6 |
| 2026-04-15 | PFE | 26.74 | 26.92 | 26.53 | 26.75 | 26.75 | 2.965e+7 |
| 2026-04-15 | CFG | 64.55 | 65.18 | 63.87 | 64.72 | 64.72 | 4.788e+6 |
| 2026-04-15 | DDOG | 113.99 | 121.18 | 112.45 | 121.06 | 121.06 | 5.483e+6 |
| 2026-04-15 | DIS | 102.6 | 103.38 | 101.79 | 103.04 | 103.04 | 7.035e+6 |
| 2026-04-15 | DOW | 39.15 | 39.42 | 38.72 | 38.84 | 38.84 | 9.404e+6 |
| 2026-04-15 | EQIX | 1,054.56 | 1,054.56 | 1,038.16 | 1,047.8 | 1,047.8 | 614,039 |
| 2026-04-15 | FLS | 81.3 | 81.76 | 78.1 | 78.82 | 78.82 | 1.854e+6 |
| 2026-04-15 | HST | 20.84 | 20.88 | 20.31 | 20.69 | 20.69 | 1.249e+7 |
| 2026-04-15 | KIM | 23.53 | 23.56 | 23.39 | 23.48 | 23.48 | 4.502e+6 |
| 2026-04-15 | PHM | 122 | 122.25 | 120.19 | 120.82 | 120.82 | 1.489e+6 |