Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
7851–7900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-15 | NI | 46.75 | 47.34 | 46.46 | 47.08 | 47.08 | 5.036e+6 |
| 2026-04-15 | VICI | 28.29 | 28.33 | 27.95 | 28.13 | 28.13 | 5.574e+6 |
| 2026-04-15 | NOW | 90.2 | 94.83 | 89.2 | 94.19 | 94.19 | 2.584e+7 |
| 2026-04-15 | NXPI | 210.26 | 210.76 | 206.54 | 209.39 | 209.39 | 1.543e+6 |
| 2026-04-15 | PBI | 11.67 | 11.82 | 11.66 | 11.8 | 11.8 | 1.357e+6 |
| 2026-04-15 | PCG | 17.45 | 17.5 | 17.18 | 17.39 | 17.39 | 3.089e+7 |
| 2026-04-15 | PFG | 94.5 | 95.37 | 93.76 | 94.68 | 94.68 | 1.676e+6 |
| 2026-04-15 | PLD | 137.78 | 139.9 | 137.49 | 139.77 | 139.77 | 4.747e+6 |
| 2026-04-15 | PNC | 222.89 | 225.47 | 218.4 | 222.06 | 222.06 | 2.986e+6 |
| 2026-04-15 | PNR | 90.13 | 90.27 | 87.71 | 88.08 | 88.08 | 1.172e+6 |
| 2026-04-15 | POM | 0.3429 | 0.3998 | 0.3429 | 0.376 | 0.376 | 6.870e+6 |
| 2026-04-15 | PYPL | 48.52 | 49.76 | 47.9 | 49.57 | 49.57 | 1.307e+7 |
| 2026-04-15 | NKE | 45.09 | 45.9 | 44.71 | 45.44 | 45.44 | 3.152e+7 |
| 2026-04-15 | TRMB | 66.51 | 67.49 | 66.15 | 66.79 | 66.79 | 1.464e+6 |
| 2026-04-15 | RCL | 282.07 | 284.19 | 277.02 | 282.31 | 282.31 | 1.906e+6 |
| 2026-04-15 | REGN | 757.54 | 759.45 | 738.02 | 752.81 | 752.81 | 571,311 |
| 2026-04-15 | ROP | 357.63 | 359.8 | 355.12 | 358.09 | 358.09 | 1.128e+6 |
| 2026-04-15 | RSG | 211.09 | 212.14 | 209.81 | 210.87 | 210.87 | 1.388e+6 |
| 2026-04-15 | SATS | 132.13 | 135.88 | 130.31 | 131.39 | 131.39 | 5.662e+6 |
| 2026-04-15 | SBNY | 0.5326 | 0.72 | 0.5326 | 0.72 | 0.72 | 8,814 |
| 2026-04-15 | SCHW | 99.04 | 100.4 | 98.73 | 99.91 | 99.91 | 1.098e+7 |
| 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 | SPG | 202.45 | 202.52 | 199.14 | 201.61 | 201.61 | 1.267e+6 |
| 2026-04-15 | SPLS | 50.23 | 50.58 | 50.12 | 50.58 | 50.58 | 2,909 |
| 2026-04-15 | SRE | 95.96 | 96.41 | 95.03 | 95.47 | 95.47 | 2.849e+6 |
| 2026-04-15 | SWK | 71.77 | 71.77 | 66.83 | 67.18 | 67.18 | 3.884e+6 |
| 2026-04-15 | SWKS | 57.18 | 57.99 | 56.71 | 57.93 | 57.93 | 2.180e+6 |
| 2026-04-15 | T | 25.68 | 25.78 | 25.42 | 25.46 | 25.46 | 3.385e+7 |
| 2026-04-15 | TAP | 43.62 | 44.5 | 43.47 | 44.31 | 44.31 | 2.685e+6 |
| 2026-04-15 | TECH | 59.05 | 59.67 | 57.98 | 58.38 | 58.38 | 1.501e+6 |
| 2026-04-15 | TGT | 118.61 | 122.15 | 117.68 | 121.72 | 121.72 | 5.232e+6 |
| 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 | YUM | 161.05 | 162.15 | 160.58 | 161.94 | 161.94 | 1.259e+6 |
| 2026-04-15 | TSLA | 366.83 | 394.65 | 362.5 | 391.95 | 391.95 | 1.138e+8 |
| 2026-04-15 | USB | 56.12 | 56.76 | 55.84 | 56.37 | 56.37 | 1.135e+7 |
| 2026-04-15 | ILMN | 130.34 | 133.37 | 130.2 | 132.26 | 132.26 | 1.462e+6 |
| 2026-04-15 | VRSK | 171.57 | 179.51 | 170.84 | 176.84 | 176.84 | 2.253e+6 |
| 2026-04-15 | VTR | 85.07 | 85.51 | 84.35 | 84.87 | 84.87 | 2.819e+6 |
| 2026-04-15 | WRB | 65.85 | 66.41 | 65.48 | 66.1 | 66.1 | 1.757e+6 |
| 2026-04-15 | WYNN | 105.31 | 107.54 | 104.79 | 106.56 | 106.56 | 1.264e+6 |
| 2026-04-15 | XRX | 1.42 | 1.48 | 1.4 | 1.47 | 1.47 | 4.163e+6 |
| 2026-04-15 | XYL | 129.25 | 130.18 | 124.26 | 125.19 | 125.19 | 2.333e+6 |
| 2026-04-15 | QRVO | 80.25 | 81.4 | 80.08 | 81.19 | 81.19 | 474,505 |
| 2026-04-15 | ADSK | 234.79 | 240.78 | 232.2 | 239.32 | 239.32 | 1.760e+6 |
| 2026-04-15 | APA | 36.48 | 36.78 | 35.75 | 36.36 | 36.36 | 6.892e+6 |
| 2026-04-15 | EMR | 142.8 | 143.81 | 139.56 | 139.83 | 139.83 | 2.566e+6 |
| 2026-04-15 | R | 215.76 | 218.58 | 208.61 | 211.21 | 211.21 | 656,920 |