Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
8851–8900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-13 | MCK | 865.47 | 870.71 | 855.18 | 864.57 | 864.57 | 554,752 |
| 2026-04-13 | CNP | 43.16 | 43.22 | 42.22 | 42.5 | 42.5 | 3.910e+6 |
| 2026-04-13 | MRSH | 168.83 | 173.57 | 168.28 | 173.55 | 173.55 | 2.811e+6 |
| 2026-04-13 | MSFT | 372.8 | 383.71 | 370.22 | 383.54 | 383.54 | 3.575e+7 |
| 2026-04-13 | MTCH | 31.43 | 33.35 | 31.43 | 33.2 | 33.2 | 3.830e+6 |
| 2026-04-13 | NDSN | 274.4 | 278.33 | 272.27 | 278.09 | 278.09 | 308,163 |
| 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 | MMM | 149.15 | 152 | 147.94 | 152 | 152 | 2.489e+6 |
| 2026-04-13 | PPL | 39.9 | 40.1 | 39.34 | 39.5 | 39.5 | 6.676e+6 |
| 2026-04-13 | PTC | 134.09 | 135.47 | 130.89 | 134.21 | 134.21 | 1.817e+6 |
| 2026-04-13 | RIG | 6.56 | 6.75 | 6.54 | 6.64 | 6.64 | 2.054e+7 |
| 2026-04-13 | SBAC | 221.19 | 221.69 | 215.84 | 218.92 | 218.92 | 1.316e+6 |
| 2026-04-13 | USB | 55.29 | 56.57 | 54.95 | 56.51 | 56.51 | 5.998e+6 |
| 2026-04-13 | SLG | 38.03 | 39.36 | 37.77 | 39.07 | 39.07 | 1.261e+6 |
| 2026-04-13 | SYY | 73.02 | 73.73 | 72.63 | 73.36 | 73.36 | 6.923e+6 |
| 2026-04-13 | TE | 4.64 | 5.33 | 4.62 | 5.11 | 5.11 | 1.530e+7 |
| 2026-04-13 | TECH | 55.31 | 57.57 | 55.16 | 57.42 | 57.42 | 1.847e+6 |
| 2026-04-13 | TGT | 119.31 | 119.96 | 116.26 | 116.78 | 116.78 | 5.801e+6 |
| 2026-04-13 | TROW | 91.54 | 94.45 | 91.24 | 94.37 | 94.37 | 2.017e+6 |
| 2026-04-13 | TT | 466 | 473.09 | 463.39 | 472.94 | 472.94 | 1.168e+6 |
| 2026-04-13 | ULTA | 520.4 | 528.1 | 517.95 | 526.76 | 526.76 | 658,841 |
| 2026-04-13 | UNM | 75.68 | 76.88 | 75.66 | 76.74 | 76.74 | 883,043 |
| 2026-04-13 | UPS | 99.21 | 100.42 | 98.27 | 100.33 | 100.33 | 3.800e+6 |
| 2026-04-13 | WU | 8.84 | 9.09 | 8.83 | 9.08 | 9.08 | 5.751e+6 |
| 2026-04-13 | VFC | 18.02 | 18.44 | 17.72 | 18.44 | 18.44 | 6.407e+6 |
| 2026-04-13 | WBD | 27.4 | 27.45 | 27.31 | 27.39 | 27.39 | 1.600e+7 |
| 2026-04-13 | WDAY | 114.3 | 121.46 | 113.77 | 119.92 | 119.92 | 5.674e+6 |
| 2026-04-13 | WELL | 206.95 | 208.17 | 204.61 | 206.27 | 206.27 | 2.547e+6 |
| 2026-04-13 | WFC | 84.11 | 86.21 | 83.59 | 86.15 | 86.15 | 1.451e+7 |
| 2026-04-13 | PFG | 91.48 | 93.69 | 90.62 | 93.55 | 93.55 | 1.196e+6 |
| 2026-04-13 | AEE | 113.18 | 113.3 | 111.2 | 111.78 | 111.78 | 1.672e+6 |
| 2026-04-13 | AFL | 109.11 | 111.7 | 108.52 | 111.56 | 111.56 | 1.523e+6 |
| 2026-04-13 | ALK | 38.7 | 40.3 | 38.02 | 39.97 | 39.97 | 3.705e+6 |
| 2026-04-13 | AMG | 281.43 | 292.63 | 281.43 | 291.09 | 291.09 | 235,500 |
| 2026-04-13 | BDX | 153.93 | 155.55 | 152.79 | 155.43 | 155.43 | 3.061e+6 |
| 2026-04-13 | CEG | 282.59 | 292.24 | 281.06 | 291.26 | 291.26 | 2.696e+6 |
| 2026-04-13 | CHTR | 218.59 | 227.73 | 216 | 226.3 | 226.3 | 1.859e+6 |
| 2026-04-13 | KEY | 21.29 | 21.74 | 21.19 | 21.72 | 21.72 | 1.505e+7 |
| 2026-04-13 | COF | 190.23 | 196.83 | 189.3 | 196.71 | 196.71 | 3.472e+6 |
| 2026-04-13 | DHR | 188.67 | 196.52 | 188.06 | 195.87 | 195.87 | 4.837e+6 |
| 2026-04-13 | DLTR | 98.22 | 102.94 | 98.22 | 102.13 | 102.13 | 3.978e+6 |
| 2026-04-13 | EME | 799.55 | 815.52 | 798.99 | 811.81 | 811.81 | 271,000 |
| 2026-04-13 | ETSY | 52.5 | 55.38 | 52.17 | 55.34 | 55.34 | 2.707e+6 |
| 2026-04-13 | FDS | 212.42 | 226.97 | 212.42 | 226.42 | 226.42 | 1.118e+6 |
| 2026-04-13 | FICO | 927.41 | 1,013.51 | 923 | 1,000.91 | 1,000.91 | 636,678 |
| 2026-04-13 | GPC | 107.46 | 109.86 | 106.59 | 109.79 | 109.79 | 2.349e+6 |
| 2026-04-13 | HBAN | 16.27 | 16.65 | 16.14 | 16.62 | 16.62 | 2.269e+7 |
| 2026-04-13 | INTU | 354.5 | 370.45 | 352.01 | 369.44 | 369.44 | 3.484e+6 |
| 2026-04-13 | SEDG | 43 | 44.44 | 42 | 43.21 | 43.21 | 2.359e+6 |