Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
8051–8100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-14 | MAT | 14.56 | 14.87 | 14.54 | 14.55 | 14.55 | 4.926e+6 |
| 2026-04-14 | TSLA | 357.67 | 367.63 | 354.77 | 364.2 | 364.2 | 5.998e+7 |
| 2026-04-14 | MCK | 862.85 | 875.53 | 857.86 | 862.79 | 862.79 | 614,421 |
| 2026-04-14 | MDT | 88 | 88.67 | 87.43 | 88.12 | 88.12 | 5.640e+6 |
| 2026-04-14 | MET | 74.83 | 76 | 74.46 | 75.46 | 75.46 | 3.509e+6 |
| 2026-04-14 | META | 643.22 | 666.26 | 639.37 | 662.49 | 662.49 | 1.782e+7 |
| 2026-04-14 | MO | 66.2 | 66.34 | 64.9 | 65.62 | 65.62 | 8.943e+6 |
| 2026-04-14 | MOS | 24.26 | 24.34 | 23.67 | 23.7 | 23.7 | 1.072e+7 |
| 2026-04-14 | MPC | 224.72 | 225.12 | 220.28 | 223.08 | 223.08 | 1.524e+6 |
| 2026-04-14 | MRNA | 50.59 | 53 | 50.05 | 52.84 | 52.84 | 5.415e+6 |
| 2026-04-14 | MSCI | 551.31 | 554.8 | 543.27 | 543.73 | 543.73 | 566,100 |
| 2026-04-14 | NDSN | 278.49 | 281.37 | 276.8 | 279.01 | 279.01 | 315,541 |
| 2026-04-14 | NEE | 91.69 | 91.87 | 90.58 | 91.31 | 91.31 | 9.371e+6 |
| 2026-04-14 | MCHP | 73.83 | 74.52 | 72.66 | 74.13 | 74.13 | 7.446e+6 |
| 2026-04-14 | NOV | 19.29 | 19.42 | 19.06 | 19.1 | 19.1 | 6.700e+6 |
| 2026-04-14 | NSC | 295.14 | 298.83 | 293.48 | 298.41 | 298.41 | 1.056e+6 |
| 2026-04-14 | NVR | 6,750.02 | 6,866.68 | 6,750.02 | 6,843.71 | 6,843.71 | 20,700 |
| 2026-04-14 | OGN | 8.55 | 8.8 | 8.12 | 8.69 | 8.69 | 6.955e+6 |
| 2026-04-14 | PKG | 210.86 | 212.2 | 208.52 | 209.93 | 209.93 | 823,837 |
| 2026-04-14 | PLD | 137.15 | 138.84 | 136.91 | 138.36 | 138.36 | 3.983e+6 |
| 2026-04-14 | PLTR | 134.43 | 138.07 | 134 | 135.7 | 135.7 | 5.279e+7 |
| 2026-04-14 | PM | 160.16 | 161.41 | 157.87 | 159.47 | 159.47 | 4.324e+6 |
| 2026-04-14 | PNC | 220.65 | 221.97 | 218.55 | 221.2 | 221.2 | 2.725e+6 |
| 2026-04-14 | POM | 0.33 | 0.3549 | 0.3089 | 0.3429 | 0.3429 | 148,167 |
| 2026-04-14 | R | 219.82 | 222.68 | 217.24 | 218.96 | 218.96 | 332,000 |
| 2026-04-14 | REG | 78.15 | 79.67 | 78.07 | 79.57 | 79.57 | 1.247e+6 |
| 2026-04-14 | RHI | 25.13 | 25.53 | 24.64 | 24.83 | 24.83 | 2.567e+6 |
| 2026-04-14 | SBUX | 97.31 | 98.43 | 97 | 97.9 | 97.9 | 4.996e+6 |
| 2026-04-14 | SEDG | 44.13 | 45.1 | 42.14 | 42.98 | 42.98 | 3.179e+6 |
| 2026-04-14 | SNPS | 424.83 | 430.14 | 418.2 | 418.8 | 418.8 | 1.256e+6 |
| 2026-04-14 | SOLV | 67.58 | 69.31 | 67.58 | 69.02 | 69.02 | 1.418e+6 |
| 2026-04-14 | SRE | 96.12 | 96.27 | 95.09 | 96.16 | 96.16 | 3.837e+6 |
| 2026-04-14 | STX | 520 | 534.23 | 501.45 | 533.44 | 533.44 | 3.569e+6 |
| 2026-04-14 | SYF | 73.79 | 75.58 | 73.62 | 75.24 | 75.24 | 3.273e+6 |
| 2026-04-14 | TECH | 57.92 | 60.33 | 57.53 | 58.55 | 58.55 | 2.544e+6 |
| 2026-04-14 | TER | 366.43 | 369.86 | 362.36 | 365.37 | 365.37 | 2.640e+6 |
| 2026-04-14 | TROW | 94.91 | 96.34 | 94.56 | 95.84 | 95.84 | 1.852e+6 |
| 2026-04-14 | TRV | 299.48 | 301.63 | 298.27 | 299.59 | 299.59 | 1.186e+6 |
| 2026-04-14 | XEL | 80 | 80.16 | 78.77 | 79.83 | 79.83 | 5.827e+6 |
| 2026-04-14 | UAL | 96.63 | 99.74 | 95.25 | 97.2 | 97.2 | 1.012e+7 |
| 2026-04-14 | UNM | 76.57 | 77.46 | 76.4 | 77.07 | 77.07 | 704,700 |
| 2026-04-14 | USB | 56.16 | 56.34 | 54.38 | 56.09 | 56.09 | 1.568e+7 |
| 2026-04-14 | VEEV | 162.88 | 163.69 | 156.41 | 159.09 | 159.09 | 2.268e+6 |
| 2026-04-14 | VICI | 28.28 | 28.45 | 28.17 | 28.36 | 28.36 | 6.404e+6 |
| 2026-04-14 | VLTO | 91.25 | 92.64 | 90.44 | 92.39 | 92.39 | 2.169e+6 |
| 2026-04-14 | VZ | 44.77 | 45.48 | 44.27 | 45.48 | 45.48 | 3.119e+7 |
| 2026-04-14 | WEC | 115.05 | 115.7 | 114.02 | 115.51 | 115.51 | 1.294e+6 |
| 2026-04-14 | WMB | 71.21 | 71.72 | 69.9 | 71.44 | 71.44 | 4.848e+6 |
| 2026-04-14 | WTW | 287.11 | 290.22 | 284.82 | 288.48 | 288.48 | 524,217 |
| 2026-04-14 | NOC | 678.46 | 681.68 | 674.55 | 680.13 | 680.13 | 535,514 |