Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
9401–9450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-10 | MET | 74.04 | 74.04 | 72.85 | 73.32 | 73.32 | 2.340e+6 |
| 2026-04-10 | WEC | 117.27 | 118.08 | 116.36 | 116.54 | 116.54 | 1.184e+6 |
| 2026-04-10 | MLM | 625.5 | 632.42 | 624.16 | 631.53 | 631.53 | 304,300 |
| 2026-04-10 | MNST | 76.17 | 76.67 | 75.4 | 75.72 | 75.72 | 3.827e+6 |
| 2026-04-10 | MOS | 25.12 | 25.36 | 24.24 | 24.51 | 24.51 | 6.863e+6 |
| 2026-04-10 | MRK | 122.96 | 123.01 | 120.95 | 121.42 | 121.42 | 9.707e+6 |
| 2026-04-10 | MRSH | 171.74 | 172.01 | 165.06 | 168.15 | 168.15 | 2.975e+6 |
| 2026-04-10 | MSFT | 372.18 | 374.83 | 369.23 | 370.07 | 370.07 | 2.811e+7 |
| 2026-04-10 | NEE | 94.35 | 94.82 | 93.92 | 94.08 | 94.08 | 5.323e+6 |
| 2026-04-10 | NSC | 293.79 | 295.91 | 292.73 | 295.01 | 295.01 | 1.437e+6 |
| 2026-04-10 | NWL | 4 | 4.06 | 3.86 | 3.89 | 3.89 | 3.568e+6 |
| 2026-04-10 | MHK | 103.69 | 104.03 | 102.21 | 103.48 | 103.48 | 593,000 |
| 2026-04-10 | NXPI | 207.31 | 209.97 | 203.4 | 204.37 | 204.37 | 2.421e+6 |
| 2026-04-10 | UNM | 75.95 | 76.47 | 75.5 | 76.22 | 76.22 | 846,300 |
| 2026-04-10 | OKE | 84.5 | 85.74 | 84.08 | 85.19 | 85.19 | 3.788e+6 |
| 2026-04-10 | PBI | 11.37 | 11.48 | 11.29 | 11.31 | 11.31 | 1.941e+6 |
| 2026-04-10 | PODD | 199.42 | 199.84 | 195.28 | 196.93 | 196.93 | 729,800 |
| 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 | PSA | 292.95 | 296.8 | 291.93 | 295 | 295 | 1.098e+6 |
| 2026-04-10 | PTC | 138.01 | 141.15 | 131.62 | 133.44 | 133.44 | 1.328e+6 |
| 2026-04-10 | PWR | 581.5 | 590.5 | 576.5 | 585.36 | 585.36 | 611,455 |
| 2026-04-10 | RHI | 24.29 | 24.61 | 22.61 | 23.08 | 23.08 | 3.212e+6 |
| 2026-04-10 | SATS | 120.09 | 132.43 | 117.76 | 128.59 | 128.59 | 9.103e+6 |
| 2026-04-10 | SBNY | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0 |
| 2026-04-10 | SBUX | 96.44 | 96.72 | 95.5 | 96.04 | 96.04 | 5.356e+6 |
| 2026-04-10 | SHW | 334.85 | 336.38 | 330.94 | 335.24 | 335.24 | 1.427e+6 |
| 2026-04-10 | SLB | 52.56 | 53.75 | 51.68 | 51.92 | 51.92 | 1.322e+7 |
| 2026-04-10 | STI | 7.13 | 7.22 | 6.84 | 7.12 | 7.12 | 45,118 |
| 2026-04-10 | STT | 138.45 | 139.9 | 137.91 | 139.42 | 139.42 | 2.352e+6 |
| 2026-04-10 | SYF | 72.12 | 72.35 | 71.58 | 72.12 | 72.12 | 2.547e+6 |
| 2026-04-10 | SYY | 75 | 75.35 | 71.62 | 72.82 | 72.82 | 9.907e+6 |
| 2026-04-10 | THC | 201.67 | 203.8 | 193.4 | 195.24 | 195.24 | 1.461e+6 |
| 2026-04-10 | TTD | 20.7 | 21.02 | 19.97 | 20.09 | 20.09 | 1.284e+7 |
| 2026-04-10 | ZBH | 93.77 | 94.19 | 92.63 | 93.12 | 93.12 | 1.769e+6 |
| 2026-04-10 | VAL | 97.38 | 98.56 | 96.79 | 97.59 | 97.59 | 770,414 |
| 2026-04-10 | VLO | 232.72 | 237.94 | 229.11 | 237.69 | 237.69 | 2.897e+6 |
| 2026-04-10 | VST | 153.5 | 158.63 | 153.11 | 154.73 | 154.73 | 2.901e+6 |
| 2026-04-10 | INFO | 24.64 | 24.66 | 24.58 | 24.62 | 24.62 | 10,600 |
| 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 | WSM | 193.23 | 193.23 | 187.68 | 188.38 | 188.38 | 794,400 |
| 2026-04-10 | XYL | 129.47 | 130.04 | 127.86 | 128.72 | 128.72 | 1.627e+6 |
| 2026-04-10 | NWSA | 24.5 | 24.73 | 24.42 | 24.48 | 24.48 | 2.598e+6 |
| 2026-04-10 | ALK | 40.12 | 40.29 | 39.19 | 39.5 | 39.5 | 2.447e+6 |
| 2026-04-10 | BF-B | 30.28 | 30.72 | 29.31 | 29.49 | 29.49 | 6.226e+6 |
| 2026-04-10 | CNP | 43.75 | 43.87 | 43.04 | 43.15 | 43.15 | 3.495e+6 |
| 2026-04-10 | DHI | 143.27 | 143.67 | 139.09 | 142.21 | 142.21 | 3.886e+6 |
| 2026-04-10 | GPN | 65.76 | 66.17 | 65 | 65.44 | 65.44 | 3.692e+6 |
| 2026-04-10 | OI | 10.86 | 11.02 | 10.67 | 10.76 | 10.76 | 926,300 |