Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
9751–9800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-09 | MAT | 14.38 | 14.74 | 14.18 | 14.64 | 14.64 | 4.021e+6 |
| 2026-04-09 | TKO | 194.28 | 198.11 | 193.01 | 197.07 | 197.07 | 804,755 |
| 2026-04-09 | MDLZ | 58.18 | 59.23 | 58.08 | 59.09 | 59.09 | 7.349e+6 |
| 2026-04-09 | MHK | 100.03 | 104.26 | 99.71 | 103.18 | 103.18 | 827,087 |
| 2026-04-09 | MPC | 230.37 | 233.56 | 218.05 | 222.67 | 222.67 | 2.865e+6 |
| 2026-04-09 | MRK | 122.9 | 124 | 121.35 | 122.68 | 122.68 | 8.666e+6 |
| 2026-04-09 | MTCH | 32.51 | 32.85 | 32.14 | 32.49 | 32.49 | 2.915e+6 |
| 2026-04-09 | NBR | 83.6 | 85.45 | 82.5 | 82.92 | 82.92 | 273,148 |
| 2026-04-09 | NDAQ | 88.07 | 88.07 | 84.1 | 84.21 | 84.21 | 3.998e+6 |
| 2026-04-09 | NOV | 19.18 | 19.74 | 19.18 | 19.59 | 19.59 | 3.729e+6 |
| 2026-04-09 | NWSA | 24.77 | 24.89 | 24.48 | 24.59 | 24.59 | 3.111e+6 |
| 2026-04-09 | NXPI | 204.04 | 206.71 | 202.74 | 205.67 | 205.67 | 2.707e+6 |
| 2026-04-09 | ODFL | 206.37 | 211.59 | 206.27 | 209.5 | 209.5 | 1.300e+6 |
| 2026-04-09 | MCD | 305.19 | 311.1 | 303.99 | 309.55 | 309.55 | 2.485e+6 |
| 2026-04-09 | OKE | 85.65 | 87.82 | 84.99 | 85.16 | 85.16 | 4.139e+6 |
| 2026-04-09 | ORLY | 93.6 | 94.61 | 92.45 | 94.4 | 94.4 | 6.371e+6 |
| 2026-04-09 | PANW | 174.14 | 174.98 | 164.3 | 166.99 | 166.99 | 1.058e+7 |
| 2026-04-09 | PBI | 10.93 | 11.36 | 10.93 | 11.34 | 11.34 | 1.925e+6 |
| 2026-04-09 | PFE | 26.77 | 27.06 | 26.74 | 26.78 | 26.78 | 2.705e+7 |
| 2026-04-09 | PH | 961.85 | 989.35 | 961.85 | 980.77 | 980.77 | 559,768 |
| 2026-04-09 | PLTR | 139.4 | 139.54 | 128.47 | 130.49 | 130.49 | 9.236e+7 |
| 2026-04-09 | PODD | 201.67 | 203.13 | 197.54 | 199.42 | 199.42 | 813,820 |
| 2026-04-09 | PRGO | 10.66 | 10.79 | 10.46 | 10.6 | 10.6 | 2.189e+6 |
| 2026-04-09 | PRU | 96.01 | 97.65 | 96.01 | 97.1 | 97.1 | 1.903e+6 |
| 2026-04-09 | PVH | 87.38 | 91.56 | 86.62 | 91.09 | 91.09 | 1.558e+6 |
| 2026-04-09 | RCL | 274.39 | 280.32 | 270.44 | 275.89 | 275.89 | 2.077e+6 |
| 2026-04-09 | REG | 77.7 | 78.99 | 77.56 | 78.35 | 78.35 | 1.207e+6 |
| 2026-04-09 | REGN | 763.02 | 771.3 | 760.37 | 766.71 | 766.71 | 596,831 |
| 2026-04-09 | RF | 27.33 | 28.22 | 27.06 | 28.15 | 28.15 | 1.292e+7 |
| 2026-04-09 | SLB | 51.7 | 52.89 | 51.17 | 52.54 | 52.54 | 1.603e+7 |
| 2026-04-09 | SNPS | 409.94 | 411 | 394.25 | 404.92 | 404.92 | 1.729e+6 |
| 2026-04-09 | SOLS | 83.26 | 83.96 | 81.6 | 82.81 | 82.81 | 1.779e+6 |
| 2026-04-09 | SPG | 193.74 | 199.63 | 193.5 | 198.97 | 198.97 | 1.227e+6 |
| 2026-04-09 | STZ | 149.99 | 162.15 | 149.25 | 161.99 | 161.99 | 4.696e+6 |
| 2026-04-09 | TDG | 1,211.87 | 1,234.13 | 1,207.26 | 1,225.52 | 1,225.52 | 198,229 |
| 2026-04-09 | TE | 4.15 | 4.43 | 4.11 | 4.18 | 4.18 | 1.431e+7 |
| 2026-04-09 | TECH | 54.78 | 56.07 | 53.34 | 55.47 | 55.47 | 2.240e+6 |
| 2026-04-09 | TGT | 121.12 | 123.06 | 120.36 | 122.87 | 122.87 | 4.094e+6 |
| 2026-04-09 | ZION | 60.33 | 61.7 | 60.15 | 61.3 | 61.3 | 1.345e+6 |
| 2026-04-09 | TMUS | 197.88 | 200.32 | 196.37 | 197.54 | 197.54 | 5.869e+6 |
| 2026-04-09 | TROW | 91.35 | 92.55 | 90.76 | 92.16 | 92.16 | 2.135e+6 |
| 2026-04-09 | TTWO | 201.01 | 201.21 | 197.59 | 198.05 | 198.05 | 1.494e+6 |
| 2026-04-09 | TYL | 324.96 | 327.22 | 315.84 | 323.68 | 323.68 | 636,500 |
| 2026-04-09 | UNP | 249.01 | 252.13 | 248.1 | 251.15 | 251.15 | 2.999e+6 |
| 2026-04-09 | URBN | 68 | 69.43 | 66.77 | 68.72 | 68.72 | 1.026e+6 |
| 2026-04-09 | VICI | 27.63 | 28.29 | 27.61 | 28.06 | 28.06 | 8.346e+6 |
| 2026-04-09 | VTR | 84 | 86.3 | 83.9 | 84.95 | 84.95 | 2.507e+6 |
| 2026-04-09 | WDAY | 115.59 | 117.45 | 110.36 | 113.06 | 113.06 | 1.106e+7 |
| 2026-04-09 | WELL | 203.78 | 210.1 | 202.98 | 205.64 | 205.64 | 2.772e+6 |
| 2026-04-09 | OI | 10.6 | 10.8 | 10.58 | 10.7 | 10.7 | 1.282e+6 |