Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
9201–9250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-10 | MAT | 14.72 | 14.88 | 14.49 | 14.64 | 14.64 | 3.091e+6 |
| 2026-04-10 | UAL | 98.3 | 98.38 | 95.7 | 96.4 | 96.4 | 4.664e+6 |
| 2026-04-10 | MNST | 76.17 | 76.67 | 75.4 | 75.72 | 75.72 | 3.827e+6 |
| 2026-04-10 | MS | 177.7 | 177.7 | 173.77 | 176.69 | 176.69 | 4.240e+6 |
| 2026-04-10 | NAVI | 8.3 | 8.3 | 7.91 | 7.94 | 7.94 | 761,058 |
| 2026-04-10 | NBR | 81.56 | 84.19 | 80 | 80.22 | 80.22 | 196,639 |
| 2026-04-10 | NWS | 28.4 | 28.55 | 28.16 | 28.26 | 28.26 | 779,825 |
| 2026-04-10 | ORCL | 137.32 | 140.17 | 134.57 | 138.09 | 138.09 | 2.617e+7 |
| 2026-04-10 | PG | 145.8 | 145.8 | 143.68 | 144.08 | 144.08 | 9.790e+6 |
| 2026-04-10 | PKG | 208.79 | 208.81 | 204.58 | 206.38 | 206.38 | 584,100 |
| 2026-04-10 | PNR | 90.53 | 90.8 | 89.64 | 89.94 | 89.94 | 1.477e+6 |
| 2026-04-10 | PRGO | 10.71 | 10.98 | 10.66 | 10.86 | 10.86 | 1.938e+6 |
| 2026-04-10 | PWR | 581.5 | 590.5 | 576.5 | 585.36 | 585.36 | 611,455 |
| 2026-04-10 | MCD | 307.3 | 308.7 | 304.18 | 305.68 | 305.68 | 2.709e+6 |
| 2026-04-10 | RHI | 24.29 | 24.61 | 22.61 | 23.08 | 23.08 | 3.212e+6 |
| 2026-04-10 | RL | 383.1 | 385.04 | 373.28 | 379.87 | 379.87 | 429,200 |
| 2026-04-10 | ROK | 396.75 | 396.75 | 391.9 | 394.78 | 394.78 | 415,424 |
| 2026-04-10 | ROP | 349.32 | 350.08 | 342.08 | 343.15 | 343.15 | 1.185e+6 |
| 2026-04-10 | RTX | 201.97 | 201.97 | 196.97 | 200.72 | 200.72 | 3.152e+6 |
| 2026-04-10 | RVTY | 90.6 | 91.13 | 89.49 | 89.72 | 89.72 | 658,400 |
| 2026-04-10 | SBAC | 216.85 | 222.86 | 215.85 | 222.41 | 222.41 | 1.556e+6 |
| 2026-04-10 | SBUX | 96.44 | 96.72 | 95.5 | 96.04 | 96.04 | 5.356e+6 |
| 2026-04-10 | SIG | 92.65 | 94.13 | 91.67 | 93.27 | 93.27 | 656,232 |
| 2026-04-10 | SJM | 91.34 | 91.79 | 89.43 | 89.91 | 89.91 | 2.093e+6 |
| 2026-04-10 | SLB | 52.56 | 53.75 | 51.68 | 51.92 | 51.92 | 1.322e+7 |
| 2026-04-10 | SOLS | 83.32 | 84 | 81.52 | 81.96 | 81.96 | 1.021e+6 |
| 2026-04-10 | SOLV | 66.29 | 66.71 | 65.71 | 65.79 | 65.79 | 1.125e+6 |
| 2026-04-10 | SPG | 199.39 | 200.63 | 198.33 | 200.57 | 200.57 | 1.108e+6 |
| 2026-04-10 | SRE | 99.57 | 100.16 | 98.69 | 98.82 | 98.82 | 1.881e+6 |
| 2026-04-10 | SYF | 72.12 | 72.35 | 71.58 | 72.12 | 72.12 | 2.547e+6 |
| 2026-04-10 | TDY | 654.57 | 654.57 | 640.68 | 645.74 | 645.74 | 295,200 |
| 2026-04-10 | TEL | 229.11 | 232.1 | 227.71 | 228.9 | 228.9 | 1.196e+6 |
| 2026-04-10 | TER | 370.82 | 372.86 | 365.36 | 367.85 | 367.85 | 3.113e+6 |
| 2026-04-10 | TMO | 500.11 | 503.82 | 495.81 | 496.11 | 496.11 | 1.309e+6 |
| 2026-04-10 | TPL | 387.26 | 417.95 | 386.89 | 409.97 | 409.97 | 1.261e+6 |
| 2026-04-10 | TTD | 20.7 | 21.02 | 19.97 | 20.09 | 20.09 | 1.284e+7 |
| 2026-04-10 | TTWO | 197.4 | 199.21 | 194.51 | 197.07 | 197.07 | 1.533e+6 |
| 2026-04-10 | TXT | 91.52 | 91.79 | 90.59 | 91.39 | 91.39 | 840,249 |
| 2026-04-10 | XYZ | 62.86 | 63 | 60.86 | 62.2 | 62.2 | 6.041e+6 |
| 2026-04-10 | ULTA | 531.73 | 532.52 | 512.91 | 520.38 | 520.38 | 708,173 |
| 2026-04-10 | UNM | 75.95 | 76.47 | 75.5 | 76.22 | 76.22 | 846,300 |
| 2026-04-10 | UPS | 100.46 | 100.7 | 99.58 | 100.01 | 100.01 | 4.491e+6 |
| 2026-04-10 | VICI | 28.08 | 28.24 | 27.95 | 28.11 | 28.11 | 4.126e+6 |
| 2026-04-10 | VLO | 232.72 | 237.94 | 229.11 | 237.69 | 237.69 | 2.897e+6 |
| 2026-04-10 | VMC | 293.39 | 295.21 | 291.46 | 294.89 | 294.89 | 780,400 |
| 2026-04-10 | VTRS | 13.64 | 13.69 | 13.35 | 13.37 | 13.37 | 6.540e+6 |
| 2026-04-10 | WSM | 193.23 | 193.23 | 187.68 | 188.38 | 188.38 | 794,400 |
| 2026-04-10 | WU | 9.03 | 9.06 | 8.85 | 8.88 | 8.88 | 7.979e+6 |
| 2026-04-10 | XOM | 153 | 154.07 | 150.89 | 151.48 | 151.48 | 2.107e+7 |
| 2026-04-10 | REGN | 770.33 | 770.33 | 737.98 | 747.75 | 747.75 | 751,457 |