Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
9351–9400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-10 | CNP | 43.75 | 43.87 | 43.04 | 43.15 | 43.15 | 3.495e+6 |
| 2026-04-10 | TDY | 654.57 | 654.57 | 640.68 | 645.74 | 645.74 | 295,200 |
| 2026-04-10 | MCO | 435.15 | 437.82 | 423.39 | 426.39 | 426.39 | 1.062e+6 |
| 2026-04-10 | TE | 4.26 | 4.74 | 4.23 | 4.69 | 4.69 | 1.608e+7 |
| 2026-04-10 | MMM | 150.45 | 150.72 | 148.93 | 149.55 | 149.55 | 1.826e+6 |
| 2026-04-10 | MNST | 76.17 | 76.67 | 75.4 | 75.72 | 75.72 | 3.827e+6 |
| 2026-04-10 | MRNA | 51.67 | 52.89 | 50.02 | 50.96 | 50.96 | 6.277e+6 |
| 2026-04-10 | MSCI | 539.61 | 543.79 | 530.6 | 534.55 | 534.55 | 534,200 |
| 2026-04-10 | MSI | 441.28 | 442.23 | 432.94 | 433.69 | 433.69 | 843,824 |
| 2026-04-10 | NEE | 94.35 | 94.82 | 93.92 | 94.08 | 94.08 | 5.323e+6 |
| 2026-04-10 | NI | 48.07 | 48.33 | 47.59 | 47.75 | 47.75 | 3.147e+6 |
| 2026-04-10 | NOC | 685.34 | 687 | 665 | 673.73 | 673.73 | 499,992 |
| 2026-04-10 | NOV | 19.5 | 19.84 | 19.43 | 19.49 | 19.49 | 2.712e+6 |
| 2026-04-10 | LEG | 10.03 | 10.05 | 9.86 | 9.99 | 9.99 | 712,900 |
| 2026-04-10 | MKTX | 171.01 | 173.82 | 169.82 | 170.99 | 170.99 | 252,700 |
| 2026-04-10 | ON | 69.14 | 70.11 | 68.14 | 68.65 | 68.65 | 6.276e+6 |
| 2026-04-10 | ORCL | 137.32 | 140.17 | 134.57 | 138.09 | 138.09 | 2.617e+7 |
| 2026-04-10 | PAYC | 114.28 | 115.67 | 110.49 | 113.59 | 113.59 | 1.048e+6 |
| 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 | PLD | 138.4 | 138.81 | 136.22 | 137.19 | 137.19 | 4.027e+6 |
| 2026-04-10 | PNR | 90.53 | 90.8 | 89.64 | 89.94 | 89.94 | 1.477e+6 |
| 2026-04-10 | PSKY | 10.9 | 11.01 | 10.49 | 10.62 | 10.62 | 9.475e+6 |
| 2026-04-10 | Q | 131.46 | 132.21 | 130.11 | 130.65 | 130.65 | 1.391e+6 |
| 2026-04-10 | QCOM | 128.8 | 130.61 | 127.85 | 128.06 | 128.06 | 8.427e+6 |
| 2026-04-10 | RF | 28.15 | 28.16 | 27.44 | 27.5 | 27.5 | 1.303e+7 |
| 2026-04-10 | RHI | 24.29 | 24.61 | 22.61 | 23.08 | 23.08 | 3.212e+6 |
| 2026-04-10 | ROST | 224.4 | 224.84 | 219.69 | 221.16 | 221.16 | 2.978e+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 | SLG | 38.13 | 38.79 | 37.76 | 38.42 | 38.42 | 849,934 |
| 2026-04-10 | SNA | 382.39 | 384.26 | 376.96 | 377.15 | 377.15 | 398,616 |
| 2026-04-10 | SNPS | 401.61 | 403.92 | 389.15 | 392.24 | 392.24 | 1.602e+6 |
| 2026-04-10 | SRE | 99.57 | 100.16 | 98.69 | 98.82 | 98.82 | 1.881e+6 |
| 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 | NWSA | 24.5 | 24.73 | 24.42 | 24.48 | 24.48 | 2.598e+6 |
| 2026-04-10 | WEC | 117.27 | 118.08 | 116.36 | 116.54 | 116.54 | 1.184e+6 |
| 2026-04-10 | TFC | 49.84 | 50.05 | 49.05 | 49.08 | 49.08 | 9.239e+6 |
| 2026-04-10 | TRIP | 11.49 | 11.52 | 10.86 | 10.92 | 10.92 | 2.700e+6 |
| 2026-04-10 | TXT | 91.52 | 91.79 | 90.59 | 91.39 | 91.39 | 840,249 |
| 2026-04-10 | UDR | 34.51 | 35.02 | 34.46 | 34.68 | 34.68 | 3.509e+6 |
| 2026-04-10 | ULTA | 531.73 | 532.52 | 512.91 | 520.38 | 520.38 | 708,173 |
| 2026-04-10 | UNP | 251 | 252.23 | 249.27 | 250.51 | 250.51 | 2.432e+6 |
| 2026-04-10 | VEEV | 153.06 | 154.67 | 148.05 | 151.43 | 151.43 | 3.959e+6 |
| 2026-04-10 | VNO | 26.92 | 27.31 | 26.86 | 27.16 | 27.16 | 1.377e+6 |
| 2026-04-10 | WAT | 319.57 | 321.57 | 316.8 | 320 | 320 | 857,036 |
| 2026-04-10 | NRG | 161.69 | 166.38 | 161.51 | 163.57 | 163.57 | 2.053e+6 |