Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
9251–9300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-10 | MHK | 103.69 | 104.03 | 102.21 | 103.48 | 103.48 | 593,000 |
| 2026-04-10 | TPR | 152.73 | 153.42 | 147.98 | 150.3 | 150.3 | 1.339e+6 |
| 2026-04-10 | MPWR | 1,339.01 | 1,370 | 1,339.01 | 1,353.85 | 1,353.85 | 522,418 |
| 2026-04-10 | MRNA | 51.67 | 52.89 | 50.02 | 50.96 | 50.96 | 6.277e+6 |
| 2026-04-10 | MSI | 441.28 | 442.23 | 432.94 | 433.69 | 433.69 | 843,824 |
| 2026-04-10 | MTD | 1,342.06 | 1,342.06 | 1,317.35 | 1,325.01 | 1,325.01 | 120,500 |
| 2026-04-10 | MU | 420.29 | 423.86 | 410.05 | 420.59 | 420.59 | 3.638e+7 |
| 2026-04-10 | NBR | 81.56 | 84.19 | 80 | 80.22 | 80.22 | 196,639 |
| 2026-04-10 | NE | 49.25 | 49.74 | 48.84 | 48.93 | 48.93 | 1.012e+6 |
| 2026-04-10 | NFLX | 102.47 | 103.08 | 101.46 | 103.01 | 103.01 | 2.577e+7 |
| 2026-04-10 | NOV | 19.5 | 19.84 | 19.43 | 19.49 | 19.49 | 2.712e+6 |
| 2026-04-10 | NSC | 293.79 | 295.91 | 292.73 | 295.01 | 295.01 | 1.437e+6 |
| 2026-04-10 | NTRS | 152 | 152.6 | 151.22 | 152.23 | 152.23 | 824,700 |
| 2026-04-10 | MOH | 144.97 | 147.5 | 144.26 | 145.88 | 145.88 | 759,017 |
| 2026-04-10 | NWSA | 24.5 | 24.73 | 24.42 | 24.48 | 24.48 | 2.598e+6 |
| 2026-04-10 | ODFL | 209.5 | 212.22 | 207.55 | 208.35 | 208.35 | 1.073e+6 |
| 2026-04-10 | OKE | 84.5 | 85.74 | 84.08 | 85.19 | 85.19 | 3.788e+6 |
| 2026-04-10 | OXY | 58.04 | 58.82 | 57.63 | 57.97 | 57.97 | 1.048e+7 |
| 2026-04-10 | PAYX | 86.68 | 86.88 | 84.36 | 84.48 | 84.48 | 3.687e+6 |
| 2026-04-10 | PENN | 15.73 | 15.82 | 15.15 | 15.25 | 15.25 | 2.326e+6 |
| 2026-04-10 | PFG | 91.91 | 92.27 | 91.1 | 91.8 | 91.8 | 969,400 |
| 2026-04-10 | PM | 161.82 | 161.82 | 158.18 | 160.45 | 160.45 | 4.413e+6 |
| 2026-04-10 | PNR | 90.53 | 90.8 | 89.64 | 89.94 | 89.94 | 1.477e+6 |
| 2026-04-10 | PNW | 103.24 | 103.77 | 102.54 | 102.68 | 102.68 | 862,503 |
| 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 | SBAC | 216.85 | 222.86 | 215.85 | 222.41 | 222.41 | 1.556e+6 |
| 2026-04-10 | SEDG | 42.25 | 42.7 | 40.4 | 41.76 | 41.76 | 2.933e+6 |
| 2026-04-10 | SLG | 38.13 | 38.79 | 37.76 | 38.42 | 38.42 | 849,934 |
| 2026-04-10 | SNDK | 873.95 | 873.95 | 835.28 | 851.77 | 851.77 | 1.334e+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 | SPGI | 421.93 | 423.97 | 408.74 | 415.42 | 415.42 | 2.016e+6 |
| 2026-04-10 | STE | 224.95 | 224.95 | 221.86 | 222.58 | 222.58 | 450,800 |
| 2026-04-10 | STX | 504.67 | 509.55 | 494.6 | 503.13 | 503.13 | 3.435e+6 |
| 2026-04-10 | SYK | 342.89 | 345.18 | 337.03 | 339.15 | 339.15 | 1.734e+6 |
| 2026-04-10 | SYY | 75 | 75.35 | 71.62 | 72.82 | 72.82 | 9.907e+6 |
| 2026-04-10 | TKO | 197.35 | 199.67 | 196.62 | 197.37 | 197.37 | 648,505 |
| 2026-04-10 | ZTS | 119.86 | 120.23 | 116.71 | 117.35 | 117.35 | 2.384e+6 |
| 2026-04-10 | TRGP | 241.57 | 243.35 | 237.2 | 241.88 | 241.88 | 1.216e+6 |
| 2026-04-10 | VFC | 18.46 | 18.52 | 18.16 | 18.23 | 18.23 | 3.459e+6 |
| 2026-04-10 | VTR | 84.96 | 85.57 | 84.33 | 84.96 | 84.96 | 3.345e+6 |
| 2026-04-10 | VTRS | 13.64 | 13.69 | 13.35 | 13.37 | 13.37 | 6.540e+6 |
| 2026-04-10 | WHR | 57.05 | 57.29 | 55.8 | 56.51 | 56.51 | 1.313e+6 |
| 2026-04-10 | WM | 231.88 | 233.31 | 228.11 | 229.45 | 229.45 | 1.376e+6 |
| 2026-04-10 | WST | 259.48 | 262.33 | 255.41 | 256.36 | 256.36 | 656,806 |
| 2026-04-10 | XRAY | 11.99 | 12.04 | 11.68 | 11.71 | 11.71 | 1.973e+6 |
| 2026-04-10 | XRX | 1.3 | 1.32 | 1.22 | 1.22 | 1.22 | 2.072e+6 |
| 2026-04-10 | ZBH | 93.77 | 94.19 | 92.63 | 93.12 | 93.12 | 1.769e+6 |
| 2026-04-10 | NVDA | 184.31 | 190 | 184.3 | 188.63 | 188.63 | 1.605e+8 |