Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
9301–9350 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 | TXN | 215.28 | 216.22 | 212.83 | 213.64 | 213.64 | 4.268e+6 |
| 2026-04-10 | MMM | 150.45 | 150.72 | 148.93 | 149.55 | 149.55 | 1.826e+6 |
| 2026-04-10 | MPWR | 1,339.01 | 1,370 | 1,339.01 | 1,353.85 | 1,353.85 | 522,418 |
| 2026-04-10 | NBR | 81.56 | 84.19 | 80 | 80.22 | 80.22 | 196,639 |
| 2026-04-10 | NDAQ | 84.21 | 84.21 | 82.18 | 83.16 | 83.16 | 3.384e+6 |
| 2026-04-10 | NFLX | 102.47 | 103.08 | 101.46 | 103.01 | 103.01 | 2.577e+7 |
| 2026-04-10 | NKTR | 78.36 | 78.95 | 76.51 | 77.5 | 77.5 | 446,234 |
| 2026-04-10 | NOC | 685.34 | 687 | 665 | 673.73 | 673.73 | 499,992 |
| 2026-04-10 | NOW | 88.91 | 88.91 | 81.24 | 83 | 83 | 5.872e+7 |
| 2026-04-10 | NSC | 293.79 | 295.91 | 292.73 | 295.01 | 295.01 | 1.437e+6 |
| 2026-04-10 | NUE | 185.5 | 188.22 | 185.41 | 186.12 | 186.12 | 1.644e+6 |
| 2026-04-10 | ON | 69.14 | 70.11 | 68.14 | 68.65 | 68.65 | 6.276e+6 |
| 2026-04-10 | MKTX | 171.01 | 173.82 | 169.82 | 170.99 | 170.99 | 252,700 |
| 2026-04-10 | PCAR | 127 | 127.55 | 126.08 | 126.8 | 126.8 | 2.468e+6 |
| 2026-04-10 | PPL | 39.71 | 39.85 | 39.51 | 39.65 | 39.65 | 6.038e+6 |
| 2026-04-10 | PRU | 96.71 | 97.2 | 95.76 | 96.9 | 96.9 | 1.708e+6 |
| 2026-04-10 | PWR | 581.5 | 590.5 | 576.5 | 585.36 | 585.36 | 611,455 |
| 2026-04-10 | RCL | 276.29 | 281.32 | 273.31 | 276.94 | 276.94 | 1.828e+6 |
| 2026-04-10 | REGN | 770.33 | 770.33 | 737.98 | 747.75 | 747.75 | 751,457 |
| 2026-04-10 | RHI | 24.29 | 24.61 | 22.61 | 23.08 | 23.08 | 3.212e+6 |
| 2026-04-10 | RJF | 147.79 | 147.93 | 145.08 | 146.19 | 146.19 | 918,249 |
| 2026-04-10 | RL | 383.1 | 385.04 | 373.28 | 379.87 | 379.87 | 429,200 |
| 2026-04-10 | ROL | 55.45 | 55.78 | 53.87 | 54.05 | 54.05 | 2.727e+6 |
| 2026-04-10 | RSG | 217 | 217.03 | 212.63 | 214.66 | 214.66 | 1.621e+6 |
| 2026-04-10 | SE | 86.76 | 86.85 | 84.62 | 85.92 | 85.92 | 3.378e+6 |
| 2026-04-10 | SLG | 38.13 | 38.79 | 37.76 | 38.42 | 38.42 | 849,934 |
| 2026-04-10 | SMCI | 23.64 | 25.55 | 23.64 | 25.26 | 25.26 | 4.357e+7 |
| 2026-04-10 | SPLS | 49.06 | 49.08 | 49.05 | 49.05 | 49.05 | 800 |
| 2026-04-10 | STZ | 161.74 | 167.36 | 160.93 | 165.05 | 165.05 | 3.769e+6 |
| 2026-04-10 | SW | 42.43 | 42.63 | 41.5 | 41.59 | 41.59 | 3.120e+6 |
| 2026-04-10 | SWK | 73.9 | 74.28 | 72.13 | 72.19 | 72.19 | 1.595e+6 |
| 2026-04-10 | TDC | 25.2 | 25.32 | 24.33 | 24.56 | 24.56 | 1.513e+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 | TFC | 49.84 | 50.05 | 49.05 | 49.08 | 49.08 | 9.239e+6 |
| 2026-04-10 | TMO | 500.11 | 503.82 | 495.81 | 496.11 | 496.11 | 1.309e+6 |
| 2026-04-10 | TRIP | 11.49 | 11.52 | 10.86 | 10.92 | 10.92 | 2.700e+6 |
| 2026-04-10 | ZBH | 93.77 | 94.19 | 92.63 | 93.12 | 93.12 | 1.769e+6 |
| 2026-04-10 | TYL | 321.36 | 322.01 | 314.07 | 317.3 | 317.3 | 563,700 |
| 2026-04-10 | UDR | 34.51 | 35.02 | 34.46 | 34.68 | 34.68 | 3.509e+6 |
| 2026-04-10 | UNM | 75.95 | 76.47 | 75.5 | 76.22 | 76.22 | 846,300 |
| 2026-04-10 | UNP | 251 | 252.23 | 249.27 | 250.51 | 250.51 | 2.432e+6 |
| 2026-04-10 | VFC | 18.46 | 18.52 | 18.16 | 18.23 | 18.23 | 3.459e+6 |
| 2026-04-10 | VLO | 232.72 | 237.94 | 229.11 | 237.69 | 237.69 | 2.897e+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 | XEL | 82.63 | 83.05 | 82.19 | 82.38 | 82.38 | 3.516e+6 |
| 2026-04-10 | XRAY | 11.99 | 12.04 | 11.68 | 11.71 | 11.71 | 1.973e+6 |
| 2026-04-10 | PAYX | 86.68 | 86.88 | 84.36 | 84.48 | 84.48 | 3.687e+6 |