Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
8751–8800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-13 | IBKR | 70.51 | 74.73 | 70.51 | 74.55 | 74.55 | 4.787e+6 |
| 2026-04-13 | ULTA | 520.4 | 528.1 | 517.95 | 526.76 | 526.76 | 658,841 |
| 2026-04-13 | LUMN | 7.35 | 7.94 | 7.35 | 7.79 | 7.79 | 1.613e+7 |
| 2026-04-13 | MCK | 865.47 | 870.71 | 855.18 | 864.57 | 864.57 | 554,752 |
| 2026-04-13 | URBN | 68.24 | 68.46 | 66.24 | 67.42 | 67.42 | 1.209e+6 |
| 2026-04-13 | MOH | 146.38 | 150.68 | 142.62 | 149.98 | 149.98 | 1.090e+6 |
| 2026-04-13 | MTB | 218.35 | 221.86 | 217.37 | 221.29 | 221.29 | 916,038 |
| 2026-04-13 | NEM | 118.22 | 119.99 | 115.5 | 116.5 | 116.5 | 8.361e+6 |
| 2026-04-13 | NOC | 677.72 | 683.87 | 677.01 | 681.31 | 681.31 | 515,986 |
| 2026-04-13 | NOW | 84.77 | 89.24 | 84.18 | 89.06 | 89.06 | 3.168e+7 |
| 2026-04-13 | NTRS | 150.7 | 154.1 | 150.69 | 153.99 | 153.99 | 820,017 |
| 2026-04-13 | NVR | 6,743.43 | 6,796.17 | 6,691.35 | 6,781.69 | 6,781.69 | 17,018 |
| 2026-04-13 | NWSA | 24.41 | 24.96 | 24.4 | 24.94 | 24.94 | 3.761e+6 |
| 2026-04-13 | KVUE | 17.04 | 17.09 | 16.9 | 17.05 | 17.05 | 1.608e+7 |
| 2026-04-13 | ON | 70.3 | 71.31 | 68.81 | 71.02 | 71.02 | 7.824e+6 |
| 2026-04-13 | MNST | 75.35 | 75.53 | 74.58 | 75.17 | 75.17 | 3.514e+6 |
| 2026-04-13 | PFG | 91.48 | 93.69 | 90.62 | 93.55 | 93.55 | 1.196e+6 |
| 2026-04-13 | PG | 143.92 | 144.01 | 141.57 | 142.51 | 142.51 | 7.121e+6 |
| 2026-04-13 | PHM | 121.26 | 121.79 | 118.88 | 121.75 | 121.75 | 2.291e+6 |
| 2026-04-13 | PLD | 136.95 | 137.2 | 135.03 | 137.15 | 137.15 | 4.253e+6 |
| 2026-04-13 | PPL | 39.9 | 40.1 | 39.34 | 39.5 | 39.5 | 6.676e+6 |
| 2026-04-13 | PSA | 293.41 | 296.77 | 290.79 | 296.23 | 296.23 | 1.116e+6 |
| 2026-04-13 | PTC | 134.09 | 135.47 | 130.89 | 134.21 | 134.21 | 1.817e+6 |
| 2026-04-13 | R | 216.14 | 219.84 | 214.65 | 219.71 | 219.71 | 240,600 |
| 2026-04-13 | ROK | 396.59 | 406.94 | 392.56 | 406.52 | 406.52 | 780,062 |
| 2026-04-13 | ROL | 54.1 | 54.49 | 53.52 | 54.47 | 54.47 | 2.095e+6 |
| 2026-04-13 | SBAC | 221.19 | 221.69 | 215.84 | 218.92 | 218.92 | 1.316e+6 |
| 2026-04-13 | SCHW | 94.38 | 96.5 | 93.86 | 96.44 | 96.44 | 7.450e+6 |
| 2026-04-13 | SE | 84.55 | 87.35 | 83.69 | 86.41 | 86.41 | 3.163e+6 |
| 2026-04-13 | SIG | 91.87 | 93.35 | 91.01 | 92.56 | 92.56 | 571,166 |
| 2026-04-13 | SRE | 98.65 | 98.77 | 95.38 | 96.23 | 96.23 | 3.232e+6 |
| 2026-04-13 | STI | 7.14 | 7.21 | 6.81 | 7.12 | 7.12 | 20,717 |
| 2026-04-13 | STX | 500.08 | 514.75 | 495.65 | 513.28 | 513.28 | 2.880e+6 |
| 2026-04-13 | TMUS | 195.92 | 195.92 | 190.8 | 192.43 | 192.43 | 5.844e+6 |
| 2026-04-13 | TPL | 410 | 422.19 | 405.61 | 416.77 | 416.77 | 523,782 |
| 2026-04-13 | TT | 466 | 473.09 | 463.39 | 472.94 | 472.94 | 1.168e+6 |
| 2026-04-13 | TTWO | 197.48 | 202.19 | 196.01 | 201.36 | 201.36 | 2.079e+6 |
| 2026-04-13 | UHS | 179.51 | 183.22 | 177.42 | 183.2 | 183.2 | 731,000 |
| 2026-04-13 | PAYX | 84.61 | 88.34 | 84.61 | 88.19 | 88.19 | 4.437e+6 |
| 2026-04-13 | ZION | 60.12 | 61.21 | 59.77 | 61.07 | 61.07 | 1.377e+6 |
| 2026-04-13 | VAL | 98.17 | 100.85 | 98.17 | 99.07 | 99.07 | 682,100 |
| 2026-04-13 | VMC | 293.13 | 296.98 | 289.04 | 296.56 | 296.56 | 724,407 |
| 2026-04-13 | WAB | 266.09 | 268.81 | 264.67 | 268.71 | 268.71 | 972,001 |
| 2026-04-13 | WBD | 27.4 | 27.45 | 27.31 | 27.39 | 27.39 | 1.600e+7 |
| 2026-04-13 | WELL | 206.95 | 208.17 | 204.61 | 206.27 | 206.27 | 2.547e+6 |
| 2026-04-13 | WM | 230.23 | 231.02 | 228.18 | 231 | 231 | 2.314e+6 |
| 2026-04-13 | WYNN | 103.5 | 103.5 | 101.68 | 102.79 | 102.79 | 1.224e+6 |
| 2026-04-13 | YUM | 161.77 | 161.77 | 159.49 | 161.43 | 161.43 | 1.002e+6 |
| 2026-04-13 | ZBRA | 219.13 | 226.36 | 216.47 | 226.09 | 226.09 | 803,323 |
| 2026-04-13 | OMC | 74.35 | 76.75 | 74.27 | 76 | 76 | 3.705e+6 |