Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
7901–7950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-15 | MU | 457.63 | 463.95 | 439.32 | 456.23 | 456.23 | 4.037e+7 |
| 2026-04-15 | ZBH | 96.29 | 96.67 | 93.91 | 94.2 | 94.2 | 2.168e+6 |
| 2026-04-15 | PWR | 586.38 | 593.72 | 581.14 | 591.82 | 591.82 | 970,100 |
| 2026-04-15 | NBR | 79.19 | 82 | 78.27 | 80.84 | 80.84 | 249,300 |
| 2026-04-14 | Q | 135.69 | 136.31 | 131.75 | 132.77 | 132.77 | 1.264e+6 |
| 2026-04-14 | VEEV | 162.88 | 163.69 | 156.41 | 159.09 | 159.09 | 2.268e+6 |
| 2026-04-14 | MPWR | 1,372.49 | 1,378.55 | 1,349.01 | 1,363.42 | 1,363.42 | 557,500 |
| 2026-04-14 | MRSH | 172.49 | 173.84 | 171.76 | 172.85 | 172.85 | 1.998e+6 |
| 2026-04-14 | MSFT | 387.08 | 393.84 | 385.68 | 392.26 | 392.26 | 3.750e+7 |
| 2026-04-14 | MTB | 220.28 | 221.64 | 218.68 | 220.51 | 220.51 | 1.098e+6 |
| 2026-04-14 | NDAQ | 86.45 | 87.47 | 86.38 | 86.71 | 86.71 | 3.380e+6 |
| 2026-04-14 | NEM | 118.4 | 120.22 | 117.45 | 119.3 | 119.3 | 6.973e+6 |
| 2026-04-14 | NKE | 42.99 | 44.21 | 42.95 | 44.2 | 44.2 | 2.255e+7 |
| 2026-04-14 | NOC | 678.46 | 681.68 | 674.55 | 680.13 | 680.13 | 535,514 |
| 2026-04-14 | NVDA | 190.84 | 196.51 | 190.77 | 196.51 | 196.51 | 1.613e+8 |
| 2026-04-14 | NWS | 28.84 | 29.32 | 28.65 | 28.83 | 28.83 | 879,455 |
| 2026-04-14 | MLM | 636.37 | 638.25 | 630.61 | 630.8 | 630.8 | 276,175 |
| 2026-04-14 | OKE | 83.54 | 83.98 | 81.83 | 83.84 | 83.84 | 3.962e+6 |
| 2026-04-14 | PEP | 154.51 | 156.63 | 154.29 | 155.72 | 155.72 | 5.656e+6 |
| 2026-04-14 | PFE | 26.76 | 26.87 | 26.64 | 26.67 | 26.67 | 2.456e+7 |
| 2026-04-14 | PLD | 137.15 | 138.84 | 136.91 | 138.36 | 138.36 | 3.983e+6 |
| 2026-04-14 | PNR | 90.94 | 91.21 | 89.87 | 90.53 | 90.53 | 1.403e+6 |
| 2026-04-14 | PRGO | 11.35 | 11.63 | 11.22 | 11.47 | 11.47 | 2.171e+6 |
| 2026-04-14 | PRU | 98 | 99.19 | 97.32 | 98.76 | 98.76 | 1.878e+6 |
| 2026-04-14 | MHK | 104.89 | 106.18 | 103.72 | 105.58 | 105.58 | 517,700 |
| 2026-04-14 | META | 643.22 | 666.26 | 639.37 | 662.49 | 662.49 | 1.782e+7 |
| 2026-04-14 | RJF | 150.9 | 154.96 | 150.5 | 153.23 | 153.23 | 1.355e+6 |
| 2026-04-14 | ROP | 356.06 | 360.58 | 353.44 | 354 | 354 | 999,525 |
| 2026-04-14 | SBAC | 218.54 | 218.84 | 213.91 | 216.77 | 216.77 | 1.201e+6 |
| 2026-04-14 | SEDG | 44.13 | 45.1 | 42.14 | 42.98 | 42.98 | 3.179e+6 |
| 2026-04-14 | SPGI | 431.09 | 435.29 | 424.44 | 425.24 | 425.24 | 2.456e+6 |
| 2026-04-14 | STT | 142 | 142.76 | 140.35 | 141.78 | 141.78 | 2.327e+6 |
| 2026-04-14 | SYF | 73.79 | 75.58 | 73.62 | 75.24 | 75.24 | 3.273e+6 |
| 2026-04-14 | T | 25.2 | 25.71 | 24.94 | 25.62 | 25.62 | 4.217e+7 |
| 2026-04-14 | TDC | 26.19 | 26.65 | 25.72 | 25.72 | 25.72 | 1.216e+6 |
| 2026-04-14 | TPL | 412.79 | 420.8 | 408.52 | 412.2 | 412.2 | 499,357 |
| 2026-04-14 | TRGP | 237.52 | 239.3 | 232.43 | 238.08 | 238.08 | 1.014e+6 |
| 2026-04-14 | TSN | 64.1 | 65.45 | 64 | 64.96 | 64.96 | 1.740e+6 |
| 2026-04-14 | URBN | 67.18 | 68.41 | 64.82 | 65.85 | 65.85 | 1.582e+6 |
| 2026-04-14 | MDLZ | 57.62 | 58.4 | 56.98 | 57.84 | 57.84 | 6.585e+6 |
| 2026-04-14 | VNO | 27.62 | 28.19 | 27.54 | 27.97 | 27.97 | 1.876e+6 |
| 2026-04-14 | WAB | 268.68 | 270.14 | 266.03 | 267.97 | 267.97 | 1.130e+6 |
| 2026-04-14 | WM | 230.72 | 231.74 | 225.5 | 227.09 | 227.09 | 2.446e+6 |
| 2026-04-14 | WMT | 122.91 | 124.96 | 122.31 | 124.81 | 124.81 | 1.532e+7 |
| 2026-04-14 | WTW | 287.11 | 290.22 | 284.82 | 288.48 | 288.48 | 524,217 |
| 2026-04-14 | WY | 24.88 | 24.98 | 24.69 | 24.78 | 24.78 | 2.739e+6 |
| 2026-04-14 | XRAY | 12.2 | 12.36 | 12.11 | 12.22 | 12.22 | 2.985e+6 |
| 2026-04-14 | XRX | 1.28 | 1.41 | 1.28 | 1.41 | 1.41 | 3.634e+6 |
| 2026-04-14 | XYL | 128.88 | 130.12 | 128.01 | 129.66 | 129.66 | 1.502e+6 |
| 2026-04-14 | OI | 11.01 | 11.09 | 10.8 | 10.83 | 10.83 | 982,500 |