Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
8151–8200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-14 | CAH | 213.02 | 216.46 | 212.7 | 214.95 | 214.95 | 1.407e+6 |
| 2026-04-14 | TTD | 21.33 | 21.92 | 20.93 | 21.02 | 21.02 | 1.257e+7 |
| 2026-04-14 | EA | 202.4 | 203.52 | 202.39 | 202.85 | 202.85 | 1.345e+6 |
| 2026-04-14 | ESS | 250.38 | 251.72 | 248.16 | 251.42 | 251.42 | 494,600 |
| 2026-04-14 | LNC | 35.02 | 35.58 | 34.82 | 35.35 | 35.35 | 1.707e+6 |
| 2026-04-14 | MAT | 14.56 | 14.87 | 14.54 | 14.55 | 14.55 | 4.926e+6 |
| 2026-04-14 | UA | 6.04 | 6.23 | 6.02 | 6.14 | 6.14 | 2.136e+6 |
| 2026-04-14 | MET | 74.83 | 76 | 74.46 | 75.46 | 75.46 | 3.509e+6 |
| 2026-04-14 | MOH | 150.5 | 152.45 | 147.48 | 147.51 | 147.51 | 673,211 |
| 2026-04-14 | MPC | 224.72 | 225.12 | 220.28 | 223.08 | 223.08 | 1.524e+6 |
| 2026-04-14 | MSFT | 387.08 | 393.84 | 385.68 | 392.26 | 392.26 | 3.750e+7 |
| 2026-04-14 | MTD | 1,348.08 | 1,365.79 | 1,331.81 | 1,341.53 | 1,341.53 | 173,504 |
| 2026-04-14 | MU | 434.35 | 465.78 | 424.86 | 465.66 | 465.66 | 5.253e+7 |
| 2026-04-14 | CE | 67.55 | 67.63 | 63.46 | 65.07 | 65.07 | 2.629e+6 |
| 2026-04-14 | NAVI | 8.16 | 8.29 | 8.12 | 8.28 | 8.28 | 676,000 |
| 2026-04-14 | NCLH | 20.68 | 21.28 | 20.55 | 21.09 | 21.09 | 1.654e+7 |
| 2026-04-14 | NKE | 42.99 | 44.21 | 42.95 | 44.2 | 44.2 | 2.255e+7 |
| 2026-04-14 | MBC | 8.87 | 8.99 | 8.72 | 8.72 | 8.72 | 1.537e+6 |
| 2026-04-14 | NUE | 190.55 | 191.62 | 188.76 | 190.04 | 190.04 | 982,860 |
| 2026-04-14 | ODFL | 207.5 | 210.79 | 205.61 | 210.41 | 210.41 | 1.196e+6 |
| 2026-04-14 | OTIS | 81.09 | 81.66 | 80.75 | 81.41 | 81.41 | 2.599e+6 |
| 2026-04-14 | PHM | 122 | 123.48 | 121.25 | 122.68 | 122.68 | 1.536e+6 |
| 2026-04-14 | PM | 160.16 | 161.41 | 157.87 | 159.47 | 159.47 | 4.324e+6 |
| 2026-04-14 | PNR | 90.94 | 91.21 | 89.87 | 90.53 | 90.53 | 1.403e+6 |
| 2026-04-14 | POM | 0.33 | 0.3549 | 0.3089 | 0.3429 | 0.3429 | 148,167 |
| 2026-04-14 | POOL | 215.71 | 218.82 | 214.99 | 216.36 | 216.36 | 429,200 |
| 2026-04-14 | ROK | 410.17 | 411.01 | 403.15 | 404.02 | 404.02 | 615,300 |
| 2026-04-14 | SBNY | 0.5806 | 0.75 | 0.5806 | 0.72 | 0.72 | 3,100 |
| 2026-04-14 | SBUX | 97.31 | 98.43 | 97 | 97.9 | 97.9 | 4.996e+6 |
| 2026-04-14 | SMCI | 27 | 27.8 | 26.5 | 27.2 | 27.2 | 4.089e+7 |
| 2026-04-14 | SNDK | 964.02 | 965 | 902 | 944.46 | 944.46 | 1.982e+7 |
| 2026-04-14 | SOLS | 80.36 | 80.88 | 78.45 | 80.22 | 80.22 | 1.873e+6 |
| 2026-04-14 | STT | 142 | 142.76 | 140.35 | 141.78 | 141.78 | 2.327e+6 |
| 2026-04-14 | STZ | 162.66 | 165.89 | 161.82 | 163.41 | 163.41 | 1.801e+6 |
| 2026-04-14 | SWKS | 56.5 | 57.5 | 56.05 | 57.28 | 57.28 | 2.432e+6 |
| 2026-04-14 | TER | 366.43 | 369.86 | 362.36 | 365.37 | 365.37 | 2.640e+6 |
| 2026-04-14 | TPR | 150.77 | 153.26 | 150.47 | 150.87 | 150.87 | 1.451e+6 |
| 2026-04-14 | TRV | 299.48 | 301.63 | 298.27 | 299.59 | 299.59 | 1.186e+6 |
| 2026-04-14 | NTAP | 98.37 | 98.9 | 97.31 | 98.89 | 98.89 | 2.099e+6 |
| 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 | USB | 56.16 | 56.34 | 54.38 | 56.09 | 56.09 | 1.568e+7 |
| 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 | VNT | 37.49 | 37.8 | 37.3 | 37.59 | 37.59 | 1.142e+6 |
| 2026-04-14 | WBD | 27.33 | 27.38 | 27.31 | 27.37 | 27.37 | 2.057e+7 |
| 2026-04-14 | WU | 9.12 | 9.24 | 9.06 | 9.16 | 9.16 | 8.122e+6 |
| 2026-04-14 | XEL | 80 | 80.16 | 78.77 | 79.83 | 79.83 | 5.827e+6 |
| 2026-04-14 | XOM | 149.05 | 149.09 | 145.73 | 148.23 | 148.23 | 1.853e+7 |
| 2026-04-14 | MUR | 38.06 | 38.26 | 37.09 | 37.32 | 37.32 | 1.871e+6 |