Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
9151–9200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-10 | MBC | 8.67 | 8.71 | 8.48 | 8.55 | 8.55 | 1.036e+6 |
| 2026-04-10 | VEEV | 153.06 | 154.67 | 148.05 | 151.43 | 151.43 | 3.959e+6 |
| 2026-04-10 | MKTX | 171.01 | 173.82 | 169.82 | 170.99 | 170.99 | 252,700 |
| 2026-04-10 | MRK | 122.96 | 123.01 | 120.95 | 121.42 | 121.42 | 9.707e+6 |
| 2026-04-10 | MS | 177.7 | 177.7 | 173.77 | 176.69 | 176.69 | 4.240e+6 |
| 2026-04-10 | MSI | 441.28 | 442.23 | 432.94 | 433.69 | 433.69 | 843,824 |
| 2026-04-10 | MU | 420.29 | 423.86 | 410.05 | 420.59 | 420.59 | 3.638e+7 |
| 2026-04-10 | NEE | 94.35 | 94.82 | 93.92 | 94.08 | 94.08 | 5.323e+6 |
| 2026-04-10 | NKE | 43.83 | 43.96 | 42.4 | 42.62 | 42.62 | 2.609e+7 |
| 2026-04-10 | NOW | 88.91 | 88.91 | 81.24 | 83 | 83 | 5.872e+7 |
| 2026-04-10 | NWSA | 24.5 | 24.73 | 24.42 | 24.48 | 24.48 | 2.598e+6 |
| 2026-04-10 | OTIS | 80.94 | 81.1 | 78.81 | 79.47 | 79.47 | 2.512e+6 |
| 2026-04-10 | PBI | 11.37 | 11.48 | 11.29 | 11.31 | 11.31 | 1.941e+6 |
| 2026-04-10 | MHK | 103.69 | 104.03 | 102.21 | 103.48 | 103.48 | 593,000 |
| 2026-04-10 | PEG | 83.92 | 84.38 | 82.85 | 83.13 | 83.13 | 1.866e+6 |
| 2026-04-10 | PNR | 90.53 | 90.8 | 89.64 | 89.94 | 89.94 | 1.477e+6 |
| 2026-04-10 | POOL | 212.97 | 214.3 | 210.13 | 213.32 | 213.32 | 472,800 |
| 2026-04-10 | PVH | 91.01 | 91.31 | 89.13 | 90.74 | 90.74 | 986,439 |
| 2026-04-10 | PWR | 581.5 | 590.5 | 576.5 | 585.36 | 585.36 | 611,455 |
| 2026-04-10 | PYPL | 45.92 | 46.18 | 44.98 | 45.24 | 45.24 | 1.313e+7 |
| 2026-04-10 | R | 222.05 | 222.22 | 216.63 | 218.11 | 218.11 | 258,732 |
| 2026-04-10 | RRC | 42.56 | 43.15 | 42.12 | 42.84 | 42.84 | 4.162e+6 |
| 2026-04-10 | RTX | 201.97 | 201.97 | 196.97 | 200.72 | 200.72 | 3.152e+6 |
| 2026-04-10 | SE | 86.76 | 86.85 | 84.62 | 85.92 | 85.92 | 3.378e+6 |
| 2026-04-10 | STX | 504.67 | 509.55 | 494.6 | 503.13 | 503.13 | 3.435e+6 |
| 2026-04-10 | STZ | 161.74 | 167.36 | 160.93 | 165.05 | 165.05 | 3.769e+6 |
| 2026-04-10 | SYY | 75 | 75.35 | 71.62 | 72.82 | 72.82 | 9.907e+6 |
| 2026-04-10 | TDG | 1,221 | 1,221 | 1,199.39 | 1,207.18 | 1,207.18 | 205,700 |
| 2026-04-10 | TDY | 654.57 | 654.57 | 640.68 | 645.74 | 645.74 | 295,200 |
| 2026-04-10 | TECH | 55.72 | 56.03 | 54.96 | 55.44 | 55.44 | 1.197e+6 |
| 2026-04-10 | TEL | 229.11 | 232.1 | 227.71 | 228.9 | 228.9 | 1.196e+6 |
| 2026-04-10 | TRGP | 241.57 | 243.35 | 237.2 | 241.88 | 241.88 | 1.216e+6 |
| 2026-04-10 | TROW | 92.16 | 93.3 | 91.44 | 91.49 | 91.49 | 1.658e+6 |
| 2026-04-10 | TSN | 65.47 | 65.64 | 64.94 | 65.64 | 65.64 | 1.960e+6 |
| 2026-04-10 | UAL | 98.3 | 98.38 | 95.7 | 96.4 | 96.4 | 4.664e+6 |
| 2026-04-10 | UDR | 34.51 | 35.02 | 34.46 | 34.68 | 34.68 | 3.509e+6 |
| 2026-04-10 | USB | 56.29 | 56.32 | 55.57 | 55.66 | 55.66 | 7.385e+6 |
| 2026-04-10 | V | 308.07 | 308.36 | 302.88 | 303.73 | 303.73 | 5.190e+6 |
| 2026-04-10 | XYL | 129.47 | 130.04 | 127.86 | 128.72 | 128.72 | 1.627e+6 |
| 2026-04-10 | VLO | 232.72 | 237.94 | 229.11 | 237.69 | 237.69 | 2.897e+6 |
| 2026-04-10 | VNT | 37.26 | 37.27 | 36.89 | 37.01 | 37.01 | 567,520 |
| 2026-04-10 | VRTX | 446.08 | 446.75 | 434.25 | 436.27 | 436.27 | 985,800 |
| 2026-04-10 | VTRS | 13.64 | 13.69 | 13.35 | 13.37 | 13.37 | 6.540e+6 |
| 2026-04-10 | WEC | 117.27 | 118.08 | 116.36 | 116.54 | 116.54 | 1.184e+6 |
| 2026-04-10 | WFC | 85.34 | 85.41 | 84.5 | 84.91 | 84.91 | 7.946e+6 |
| 2026-04-10 | WMB | 72.57 | 73.02 | 71.66 | 72.74 | 72.74 | 5.313e+6 |
| 2026-04-10 | WST | 259.48 | 262.33 | 255.41 | 256.36 | 256.36 | 656,806 |
| 2026-04-10 | WU | 9.03 | 9.06 | 8.85 | 8.88 | 8.88 | 7.979e+6 |
| 2026-04-10 | XRX | 1.3 | 1.32 | 1.22 | 1.22 | 1.22 | 2.072e+6 |
| 2026-04-10 | PCAR | 127 | 127.55 | 126.08 | 126.8 | 126.8 | 2.468e+6 |