Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
8001–8050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-14 | MCHP | 73.83 | 74.52 | 72.66 | 74.13 | 74.13 | 7.446e+6 |
| 2026-04-14 | TROW | 94.91 | 96.34 | 94.56 | 95.84 | 95.84 | 1.852e+6 |
| 2026-04-14 | MKC | 53.09 | 54.21 | 52.71 | 53.36 | 53.36 | 4.576e+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 | MRNA | 50.59 | 53 | 50.05 | 52.84 | 52.84 | 5.415e+6 |
| 2026-04-14 | MTB | 220.28 | 221.64 | 218.68 | 220.51 | 220.51 | 1.098e+6 |
| 2026-04-14 | NCLH | 20.68 | 21.28 | 20.55 | 21.09 | 21.09 | 1.654e+7 |
| 2026-04-14 | NDSN | 278.49 | 281.37 | 276.8 | 279.01 | 279.01 | 315,541 |
| 2026-04-14 | NFLX | 103.12 | 106.57 | 103.04 | 106.28 | 106.28 | 4.053e+7 |
| 2026-04-14 | NKE | 42.99 | 44.21 | 42.95 | 44.2 | 44.2 | 2.255e+7 |
| 2026-04-14 | NKTR | 80.65 | 81.43 | 78.12 | 81.26 | 81.26 | 524,247 |
| 2026-04-14 | NTRS | 154.48 | 155.9 | 153.57 | 155.82 | 155.82 | 924,117 |
| 2026-04-14 | NWL | 3.87 | 4.05 | 3.87 | 4.04 | 4.04 | 4.428e+6 |
| 2026-04-14 | MGM | 35.75 | 37.16 | 35.75 | 36.73 | 36.73 | 4.972e+6 |
| 2026-04-14 | ORCL | 167.93 | 169.4 | 161.56 | 163 | 163 | 5.978e+7 |
| 2026-04-14 | ORLY | 93.28 | 94.26 | 93.1 | 93.52 | 93.52 | 3.903e+6 |
| 2026-04-14 | OTIS | 81.09 | 81.66 | 80.75 | 81.41 | 81.41 | 2.599e+6 |
| 2026-04-14 | PANW | 163.37 | 165.64 | 158.83 | 161.59 | 161.59 | 7.416e+6 |
| 2026-04-14 | PCG | 17.69 | 17.83 | 17.5 | 17.56 | 17.56 | 2.662e+7 |
| 2026-04-14 | PG | 142.17 | 143.64 | 141.7 | 143.3 | 143.3 | 6.622e+6 |
| 2026-04-14 | PM | 160.16 | 161.41 | 157.87 | 159.47 | 159.47 | 4.324e+6 |
| 2026-04-14 | PVH | 88.52 | 89.83 | 87.46 | 87.93 | 87.93 | 1.339e+6 |
| 2026-04-14 | PWR | 597.61 | 599 | 584.37 | 594.4 | 594.4 | 784,396 |
| 2026-04-14 | RJF | 150.9 | 154.96 | 150.5 | 153.23 | 153.23 | 1.355e+6 |
| 2026-04-14 | RRC | 41.49 | 41.85 | 40.37 | 40.69 | 40.69 | 3.643e+6 |
| 2026-04-14 | SATS | 127.91 | 131.73 | 126.14 | 130.47 | 130.47 | 4.818e+6 |
| 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 | SJM | 88.55 | 91.73 | 88.33 | 91.2 | 91.2 | 2.393e+6 |
| 2026-04-14 | STE | 223.85 | 226.11 | 223.48 | 224.83 | 224.83 | 640,017 |
| 2026-04-14 | STLD | 195.31 | 197.83 | 194.52 | 195.3 | 195.3 | 962,537 |
| 2026-04-14 | STT | 142 | 142.76 | 140.35 | 141.78 | 141.78 | 2.327e+6 |
| 2026-04-14 | SWK | 72.57 | 72.95 | 71.84 | 72.19 | 72.19 | 1.670e+6 |
| 2026-04-14 | SYY | 73.54 | 74.37 | 73.48 | 74.04 | 74.04 | 6.019e+6 |
| 2026-04-14 | T | 25.2 | 25.71 | 24.94 | 25.62 | 25.62 | 4.217e+7 |
| 2026-04-14 | TFX | 122.97 | 125.84 | 122.62 | 124.89 | 124.89 | 823,900 |
| 2026-04-14 | TPR | 150.77 | 153.26 | 150.47 | 150.87 | 150.87 | 1.451e+6 |
| 2026-04-14 | TRIP | 11.13 | 11.39 | 11.13 | 11.26 | 11.26 | 3.250e+6 |
| 2026-04-14 | ZBH | 95.38 | 97.81 | 95.09 | 96.52 | 96.52 | 2.653e+6 |
| 2026-04-14 | TTWO | 202.52 | 207.84 | 202.26 | 205.1 | 205.1 | 1.731e+6 |
| 2026-04-14 | UHS | 182.28 | 184.01 | 180.65 | 181.95 | 181.95 | 499,100 |
| 2026-04-14 | VFC | 19.04 | 19.27 | 18.64 | 18.8 | 18.8 | 7.115e+6 |
| 2026-04-14 | VLTO | 91.25 | 92.64 | 90.44 | 92.39 | 92.39 | 2.169e+6 |
| 2026-04-14 | VNO | 27.62 | 28.19 | 27.54 | 27.97 | 27.97 | 1.876e+6 |
| 2026-04-14 | VRTX | 435.28 | 444.79 | 435.28 | 444.28 | 444.28 | 1.446e+6 |
| 2026-04-14 | WDAY | 119.12 | 122.13 | 116.77 | 117.86 | 117.86 | 3.907e+6 |
| 2026-04-14 | WELL | 206.04 | 211.04 | 204.79 | 210.99 | 210.99 | 1.927e+6 |
| 2026-04-14 | WFC | 82.55 | 82.69 | 79.87 | 81.24 | 81.24 | 3.285e+7 |
| 2026-04-14 | XYL | 128.88 | 130.12 | 128.01 | 129.66 | 129.66 | 1.502e+6 |
| 2026-04-14 | OKE | 83.54 | 83.98 | 81.83 | 83.84 | 83.84 | 3.962e+6 |