Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
8801–8850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-13 | AEP | 135.51 | 135.61 | 132.62 | 133.49 | 133.49 | 2.402e+6 |
| 2026-04-13 | THC | 194.66 | 196.55 | 187.81 | 192.99 | 192.99 | 1.357e+6 |
| 2026-04-13 | F | 11.88 | 12.02 | 11.77 | 12.01 | 12.01 | 3.269e+7 |
| 2026-04-13 | FAST | 48.48 | 48.74 | 45.03 | 45.56 | 45.56 | 1.622e+7 |
| 2026-04-13 | FFIV | 287.04 | 298.49 | 287.04 | 298.07 | 298.07 | 642,101 |
| 2026-04-13 | FLR | 48.98 | 49.74 | 48.8 | 49.56 | 49.56 | 1.436e+6 |
| 2026-04-13 | MAT | 14.48 | 14.54 | 14.28 | 14.53 | 14.53 | 3.243e+6 |
| 2026-04-13 | TSCO | 45.13 | 45.48 | 44.33 | 45.44 | 45.44 | 6.891e+6 |
| 2026-04-13 | META | 629.5 | 635 | 624.4 | 634.53 | 634.53 | 9.539e+6 |
| 2026-04-13 | MGM | 36.96 | 37.19 | 36.21 | 36.75 | 36.75 | 2.628e+6 |
| 2026-04-13 | MRSH | 168.83 | 173.57 | 168.28 | 173.55 | 173.55 | 2.811e+6 |
| 2026-04-13 | MTB | 218.35 | 221.86 | 217.37 | 221.29 | 221.29 | 916,038 |
| 2026-04-13 | MU | 416.47 | 426.88 | 408.5 | 426.56 | 426.56 | 3.702e+7 |
| 2026-04-13 | AMD | 245.03 | 247.33 | 242.03 | 246.83 | 246.83 | 2.278e+7 |
| 2026-04-13 | NDAQ | 82.77 | 86.22 | 82.77 | 86.15 | 86.15 | 3.345e+6 |
| 2026-04-13 | NDSN | 274.4 | 278.33 | 272.27 | 278.09 | 278.09 | 308,163 |
| 2026-04-13 | NEM | 118.22 | 119.99 | 115.5 | 116.5 | 116.5 | 8.361e+6 |
| 2026-04-13 | MCHP | 71.11 | 73.35 | 70.77 | 73.19 | 73.19 | 6.725e+6 |
| 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 | NUE | 186.12 | 189.87 | 186.12 | 189.67 | 189.67 | 1.138e+6 |
| 2026-04-13 | NWS | 28.22 | 28.84 | 28.19 | 28.83 | 28.83 | 720,744 |
| 2026-04-13 | NXPI | 201.28 | 208.13 | 199.01 | 208 | 208 | 2.373e+6 |
| 2026-04-13 | O | 63.1 | 63.29 | 62.55 | 63.05 | 63.05 | 5.087e+6 |
| 2026-04-13 | ORLY | 93.13 | 94.07 | 92.53 | 94.01 | 94.01 | 3.645e+6 |
| 2026-04-13 | PPG | 109.46 | 109.68 | 107.01 | 109.52 | 109.52 | 1.820e+6 |
| 2026-04-13 | PSKY | 10.53 | 10.76 | 10.32 | 10.73 | 10.73 | 1.125e+7 |
| 2026-04-13 | RHI | 23.05 | 25.45 | 22.82 | 25.24 | 25.24 | 3.659e+6 |
| 2026-04-13 | ROK | 396.59 | 406.94 | 392.56 | 406.52 | 406.52 | 780,062 |
| 2026-04-13 | RRC | 43.29 | 43.56 | 41.82 | 41.9 | 41.9 | 2.975e+6 |
| 2026-04-13 | RTX | 200.91 | 202.14 | 199.3 | 200.57 | 200.57 | 3.429e+6 |
| 2026-04-13 | SJM | 90 | 90.25 | 87.28 | 88.55 | 88.55 | 2.517e+6 |
| 2026-04-13 | SOLV | 65.24 | 67.45 | 65.13 | 67.41 | 67.41 | 1.306e+6 |
| 2026-04-13 | STLD | 189.38 | 195.55 | 189.31 | 195.47 | 195.47 | 924,481 |
| 2026-04-13 | SWK | 71.71 | 72.41 | 70.71 | 72.35 | 72.35 | 1.722e+6 |
| 2026-04-13 | TDY | 643.88 | 657.56 | 643.3 | 655.99 | 655.99 | 274,037 |
| 2026-04-13 | TEL | 226.64 | 233.44 | 223.43 | 233.43 | 233.43 | 1.397e+6 |
| 2026-04-13 | TFC | 48.61 | 49.52 | 48.44 | 49.49 | 49.49 | 5.233e+6 |
| 2026-04-13 | NOC | 677.72 | 683.87 | 677.01 | 681.31 | 681.31 | 515,986 |
| 2026-04-13 | TPL | 410 | 422.19 | 405.61 | 416.77 | 416.77 | 523,782 |
| 2026-04-13 | ZTS | 116.66 | 119.59 | 116.34 | 119.56 | 119.56 | 3.534e+6 |
| 2026-04-13 | VEEV | 151.48 | 158.93 | 151.19 | 158.45 | 158.45 | 2.713e+6 |
| 2026-04-13 | VNT | 36.6 | 37.51 | 36.49 | 37.43 | 37.43 | 1.222e+6 |
| 2026-04-13 | VRTX | 434.17 | 445.11 | 433.68 | 440.05 | 440.05 | 1.005e+6 |
| 2026-04-13 | WELL | 206.95 | 208.17 | 204.61 | 206.27 | 206.27 | 2.547e+6 |
| 2026-04-13 | WMB | 72.95 | 73.05 | 71.03 | 71.54 | 71.54 | 5.427e+6 |
| 2026-04-13 | WMT | 126.05 | 126.06 | 123.71 | 124.33 | 124.33 | 1.451e+7 |
| 2026-04-13 | XYL | 128.28 | 128.91 | 126.67 | 128.85 | 128.85 | 2.032e+6 |
| 2026-04-13 | ZION | 60.12 | 61.21 | 59.77 | 61.07 | 61.07 | 1.377e+6 |
| 2026-04-13 | NAVI | 7.86 | 8.21 | 7.8 | 8.16 | 8.16 | 982,800 |