Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
8501–8550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-14 | KMX | 44.17 | 44.2 | 40.55 | 41.66 | 41.66 | 1.350e+7 |
| 2026-04-14 | KEYS | 333.63 | 334.99 | 327.37 | 330.46 | 330.46 | 854,727 |
| 2026-04-14 | INTU | 373.63 | 378.47 | 364.33 | 366.8 | 366.8 | 2.483e+6 |
| 2026-04-14 | IBKR | 76 | 77.25 | 74.35 | 77.1 | 77.1 | 5.622e+6 |
| 2026-04-14 | FDX | 362.95 | 371.67 | 362.14 | 370.14 | 370.14 | 2.182e+6 |
| 2026-04-14 | ELV | 317.86 | 322.81 | 312.88 | 313.35 | 313.35 | 1.687e+6 |
| 2026-04-14 | COR | 317.59 | 320.79 | 315.6 | 319.16 | 319.16 | 1.082e+6 |
| 2026-04-14 | BXP | 53.5 | 55.19 | 53.39 | 55.03 | 55.03 | 1.592e+6 |
| 2026-04-14 | BA | 221.69 | 225.1 | 221.32 | 223.77 | 223.77 | 4.821e+6 |
| 2026-04-14 | AXP | 325 | 328.91 | 323.75 | 326.96 | 326.96 | 2.289e+6 |
| 2026-04-14 | AWK | 133.23 | 133.64 | 131.25 | 132.44 | 132.44 | 1.880e+6 |
| 2026-04-14 | ADI | 352.43 | 352.67 | 347.05 | 348.6 | 348.6 | 2.320e+6 |
| 2026-04-13 | TSLA | 350.07 | 356.35 | 348.57 | 352.42 | 352.42 | 5.362e+7 |
| 2026-04-13 | MCO | 424.24 | 438.89 | 424.24 | 438.56 | 438.56 | 710,799 |
| 2026-04-13 | PNW | 102.69 | 102.97 | 101.02 | 101.73 | 101.73 | 788,448 |
| 2026-04-13 | PPG | 109.46 | 109.68 | 107.01 | 109.52 | 109.52 | 1.820e+6 |
| 2026-04-13 | R | 216.14 | 219.84 | 214.65 | 219.71 | 219.71 | 240,600 |
| 2026-04-13 | RIG | 6.56 | 6.75 | 6.54 | 6.64 | 6.64 | 2.054e+7 |
| 2026-04-13 | ROST | 221.57 | 221.96 | 219.6 | 220.95 | 220.95 | 1.844e+6 |
| 2026-04-13 | SEDG | 43 | 44.44 | 42 | 43.21 | 43.21 | 2.359e+6 |
| 2026-04-13 | SHW | 333.31 | 335.61 | 326.26 | 333.51 | 333.51 | 1.499e+6 |
| 2026-04-13 | SMCI | 25.06 | 25.99 | 24.45 | 25.97 | 25.97 | 3.002e+7 |
| 2026-04-13 | SNDK | 867.09 | 953.41 | 866.95 | 952.5 | 952.5 | 2.023e+7 |
| 2026-04-13 | SW | 41.05 | 41.69 | 40.54 | 41.64 | 41.64 | 3.220e+6 |
| 2026-04-13 | TFC | 48.61 | 49.52 | 48.44 | 49.49 | 49.49 | 5.233e+6 |
| 2026-04-13 | MMM | 149.15 | 152 | 147.94 | 152 | 152 | 2.489e+6 |
| 2026-04-13 | UA | 5.93 | 6.01 | 5.8 | 5.99 | 5.99 | 1.960e+6 |
| 2026-04-13 | VAL | 98.17 | 100.85 | 98.17 | 99.07 | 99.07 | 682,100 |
| 2026-04-13 | VFC | 18.02 | 18.44 | 17.72 | 18.44 | 18.44 | 6.407e+6 |
| 2026-04-13 | ZION | 60.12 | 61.21 | 59.77 | 61.07 | 61.07 | 1.377e+6 |
| 2026-04-13 | VRSN | 261.33 | 270.97 | 260.86 | 270.72 | 270.72 | 861,700 |
| 2026-04-13 | WAT | 318.82 | 325.11 | 316.24 | 324.68 | 324.68 | 907,913 |
| 2026-04-13 | WDAY | 114.3 | 121.46 | 113.77 | 119.92 | 119.92 | 5.674e+6 |
| 2026-04-13 | WEC | 116.33 | 116.33 | 114.44 | 115.33 | 115.33 | 1.897e+6 |
| 2026-04-13 | WST | 255.99 | 259.78 | 254.36 | 259.76 | 259.76 | 590,359 |
| 2026-04-13 | WTW | 279.62 | 288.22 | 278.11 | 287.94 | 287.94 | 813,382 |
| 2026-04-13 | ZBH | 92.53 | 95.43 | 92.24 | 95.34 | 95.34 | 1.784e+6 |
| 2026-04-13 | ODFL | 208.01 | 208.12 | 203.51 | 207.63 | 207.63 | 1.348e+6 |
| 2026-04-13 | PFE | 26.4 | 27.13 | 26.25 | 26.9 | 26.9 | 4.416e+7 |
| 2026-04-13 | OXY | 58.62 | 59.24 | 57.4 | 58.06 | 58.06 | 1.448e+7 |
| 2026-04-13 | MGM | 36.96 | 37.19 | 36.21 | 36.75 | 36.75 | 2.628e+6 |
| 2026-04-13 | NWS | 28.22 | 28.84 | 28.19 | 28.83 | 28.83 | 720,744 |
| 2026-04-13 | MUR | 39.26 | 39.52 | 38.34 | 38.68 | 38.68 | 2.017e+6 |
| 2026-04-13 | MRNA | 51.01 | 53 | 50.47 | 50.68 | 50.68 | 6.652e+6 |
| 2026-04-13 | MPWR | 1,336.41 | 1,377.25 | 1,332.04 | 1,372.23 | 1,372.23 | 393,861 |
| 2026-04-13 | MPC | 224.14 | 227.51 | 220.8 | 224.43 | 224.43 | 2.040e+6 |
| 2026-04-13 | MOH | 146.38 | 150.68 | 142.62 | 149.98 | 149.98 | 1.090e+6 |
| 2026-04-13 | MO | 67.49 | 67.57 | 66.39 | 66.81 | 66.81 | 6.796e+6 |
| 2026-04-13 | VNT | 36.6 | 37.51 | 36.49 | 37.43 | 37.43 | 1.222e+6 |
| 2026-04-13 | PHM | 121.26 | 121.79 | 118.88 | 121.75 | 121.75 | 2.291e+6 |