Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
8101–8150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-14 | MDLZ | 57.62 | 58.4 | 56.98 | 57.84 | 57.84 | 6.585e+6 |
| 2026-04-14 | TROW | 94.91 | 96.34 | 94.56 | 95.84 | 95.84 | 1.852e+6 |
| 2026-04-14 | MET | 74.83 | 76 | 74.46 | 75.46 | 75.46 | 3.509e+6 |
| 2026-04-14 | MGM | 35.75 | 37.16 | 35.75 | 36.73 | 36.73 | 4.972e+6 |
| 2026-04-14 | MHK | 104.89 | 106.18 | 103.72 | 105.58 | 105.58 | 517,700 |
| 2026-04-14 | MKC | 53.09 | 54.21 | 52.71 | 53.36 | 53.36 | 4.576e+6 |
| 2026-04-14 | MKTX | 173.33 | 173.49 | 169.41 | 170.09 | 170.09 | 422,238 |
| 2026-04-14 | MPC | 224.72 | 225.12 | 220.28 | 223.08 | 223.08 | 1.524e+6 |
| 2026-04-14 | MSCI | 551.31 | 554.8 | 543.27 | 543.73 | 543.73 | 566,100 |
| 2026-04-14 | MU | 434.35 | 465.78 | 424.86 | 465.66 | 465.66 | 5.253e+7 |
| 2026-04-14 | NKE | 42.99 | 44.21 | 42.95 | 44.2 | 44.2 | 2.255e+7 |
| 2026-04-14 | NTAP | 98.37 | 98.9 | 97.31 | 98.89 | 98.89 | 2.099e+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 | MDT | 88 | 88.67 | 87.43 | 88.12 | 88.12 | 5.640e+6 |
| 2026-04-14 | NWS | 28.84 | 29.32 | 28.65 | 28.83 | 28.83 | 879,455 |
| 2026-04-14 | OMC | 76.23 | 77.51 | 75.86 | 76.48 | 76.48 | 3.268e+6 |
| 2026-04-14 | ON | 71.74 | 72.53 | 70.81 | 72.05 | 72.05 | 7.272e+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 | PBI | 11.54 | 11.73 | 11.53 | 11.67 | 11.67 | 1.814e+6 |
| 2026-04-14 | PEG | 81.23 | 82.32 | 80.64 | 82.05 | 82.05 | 2.240e+6 |
| 2026-04-14 | PENN | 15.4 | 15.81 | 15.4 | 15.61 | 15.61 | 3.299e+6 |
| 2026-04-14 | PFE | 26.76 | 26.87 | 26.64 | 26.67 | 26.67 | 2.456e+7 |
| 2026-04-14 | PFG | 93.55 | 94.5 | 93.16 | 94.14 | 94.14 | 1.145e+6 |
| 2026-04-14 | PGR | 198.14 | 199.58 | 196.57 | 196.59 | 196.59 | 3.276e+6 |
| 2026-04-14 | PHM | 122 | 123.48 | 121.25 | 122.68 | 122.68 | 1.536e+6 |
| 2026-04-14 | PKG | 210.86 | 212.2 | 208.52 | 209.93 | 209.93 | 823,837 |
| 2026-04-14 | Q | 135.69 | 136.31 | 131.75 | 132.77 | 132.77 | 1.264e+6 |
| 2026-04-14 | QRVO | 79.63 | 80.84 | 79.49 | 80.61 | 80.61 | 1.001e+6 |
| 2026-04-14 | RF | 27.8 | 27.89 | 27.32 | 27.75 | 27.75 | 1.048e+7 |
| 2026-04-14 | RSG | 213 | 214.1 | 208.79 | 211.73 | 211.73 | 2.372e+6 |
| 2026-04-14 | RTX | 200.52 | 203.47 | 200.08 | 201.97 | 201.97 | 3.303e+6 |
| 2026-04-14 | SIG | 93.06 | 94.07 | 92.47 | 93.02 | 93.02 | 654,649 |
| 2026-04-14 | SLG | 39.14 | 40.74 | 38.9 | 40.66 | 40.66 | 1.208e+6 |
| 2026-04-14 | SNA | 378.82 | 379.7 | 374.49 | 375.31 | 375.31 | 316,600 |
| 2026-04-14 | SWK | 72.57 | 72.95 | 71.84 | 72.19 | 72.19 | 1.670e+6 |
| 2026-04-14 | THC | 192.73 | 200.06 | 191.14 | 196.6 | 196.6 | 983,721 |
| 2026-04-14 | ZION | 61.04 | 61.64 | 60.45 | 61.22 | 61.22 | 1.653e+6 |
| 2026-04-14 | UHS | 182.28 | 184.01 | 180.65 | 181.95 | 181.95 | 499,100 |
| 2026-04-14 | UPS | 100.36 | 101.76 | 99.53 | 101.51 | 101.51 | 4.704e+6 |
| 2026-04-14 | VLO | 241.46 | 241.46 | 233.68 | 234.47 | 234.47 | 2.830e+6 |
| 2026-04-14 | VMC | 296.99 | 298.89 | 295.89 | 296.27 | 296.27 | 591,300 |
| 2026-04-14 | WBD | 27.33 | 27.38 | 27.31 | 27.37 | 27.37 | 2.057e+7 |
| 2026-04-14 | WELL | 206.04 | 211.04 | 204.79 | 210.99 | 210.99 | 1.927e+6 |
| 2026-04-14 | WHR | 56.39 | 57.44 | 54.54 | 55.27 | 55.27 | 1.934e+6 |
| 2026-04-14 | WM | 230.72 | 231.74 | 225.5 | 227.09 | 227.09 | 2.446e+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 | NWL | 3.87 | 4.05 | 3.87 | 4.04 | 4.04 | 4.428e+6 |