Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
9901–9950 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 | VICI | 27.63 | 28.29 | 27.61 | 28.06 | 28.06 | 8.346e+6 |
| 2026-04-09 | MMM | 147.41 | 150.66 | 146.91 | 149.72 | 149.72 | 2.826e+6 |
| 2026-04-09 | MOH | 147.18 | 149.04 | 143.6 | 145.05 | 145.05 | 697,842 |
| 2026-04-09 | MSCI | 550.55 | 555.08 | 539.68 | 543.91 | 543.91 | 513,324 |
| 2026-04-09 | MU | 407.61 | 423.94 | 398.44 | 421.51 | 421.51 | 4.310e+7 |
| 2026-04-09 | NFLX | 99.63 | 102.34 | 99.08 | 102.05 | 102.05 | 3.509e+7 |
| 2026-04-09 | NKE | 43.22 | 44.22 | 42.72 | 44 | 44 | 2.415e+7 |
| 2026-04-09 | NKTR | 74.95 | 77.99 | 74.79 | 77.85 | 77.85 | 456,475 |
| 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 | OXY | 60.1 | 60.73 | 58.23 | 58.53 | 58.53 | 1.550e+7 |
| 2026-04-09 | PH | 961.85 | 989.35 | 961.85 | 980.77 | 980.77 | 559,768 |
| 2026-04-09 | MGM | 36.83 | 37.24 | 36.15 | 36.93 | 36.93 | 3.556e+6 |
| 2026-04-09 | PSX | 166.8 | 168.78 | 158.75 | 159.91 | 159.91 | 3.310e+6 |
| 2026-04-09 | PTC | 143.41 | 143.66 | 138.93 | 139.19 | 139.19 | 1.459e+6 |
| 2026-04-09 | R | 218.45 | 222.96 | 216.73 | 221.17 | 221.17 | 258,630 |
| 2026-04-09 | RHI | 23.19 | 24.2 | 22.51 | 24.16 | 24.16 | 3.329e+6 |
| 2026-04-09 | RTX | 202.38 | 204.51 | 201.77 | 202.35 | 202.35 | 2.790e+6 |
| 2026-04-09 | SATS | 122.71 | 124.83 | 117.5 | 120.09 | 120.09 | 5.166e+6 |
| 2026-04-09 | SBUX | 96.43 | 97.33 | 95.61 | 96.35 | 96.35 | 5.321e+6 |
| 2026-04-09 | SCHW | 95.93 | 97.63 | 95.49 | 96.92 | 96.92 | 5.795e+6 |
| 2026-04-09 | SHW | 331.19 | 338.44 | 329.14 | 334.86 | 334.86 | 1.507e+6 |
| 2026-04-09 | SLG | 38.24 | 38.96 | 37.15 | 37.74 | 37.74 | 1.078e+6 |
| 2026-04-09 | SNA | 376.82 | 382.39 | 362.21 | 381.18 | 381.18 | 262,604 |
| 2026-04-09 | SRE | 98.75 | 101.04 | 98.41 | 99.75 | 99.75 | 2.677e+6 |
| 2026-04-09 | STI | 5.65 | 7.25 | 5.63 | 7.18 | 7.18 | 125,000 |
| 2026-04-09 | STX | 504 | 508.71 | 493.2 | 500.77 | 500.77 | 3.092e+6 |
| 2026-04-09 | SWKS | 56.25 | 56.96 | 55.95 | 56.56 | 56.56 | 3.007e+6 |
| 2026-04-09 | TECH | 54.78 | 56.07 | 53.34 | 55.47 | 55.47 | 2.240e+6 |
| 2026-04-09 | TER | 359.86 | 369.5 | 357.09 | 364.07 | 364.07 | 4.484e+6 |
| 2026-04-09 | TPR | 150.1 | 154.48 | 149.27 | 152.62 | 152.62 | 1.373e+6 |
| 2026-04-09 | TSCO | 44.94 | 45.88 | 44.45 | 45.64 | 45.64 | 4.144e+6 |
| 2026-04-09 | TXN | 211.49 | 214.84 | 209.81 | 213.89 | 213.89 | 5.499e+6 |
| 2026-04-09 | UDR | 34.38 | 34.83 | 34.38 | 34.43 | 34.43 | 2.643e+6 |
| 2026-04-09 | URBN | 68 | 69.43 | 66.77 | 68.72 | 68.72 | 1.026e+6 |
| 2026-04-09 | URI | 757.2 | 766.42 | 747.98 | 765.78 | 765.78 | 460,300 |
| 2026-04-09 | VFC | 17.83 | 18.55 | 17.61 | 18.37 | 18.37 | 4.660e+6 |
| 2026-04-09 | XYZ | 62.67 | 62.93 | 59.65 | 62.69 | 62.69 | 5.932e+6 |
| 2026-04-09 | VLO | 238.96 | 244.4 | 232.02 | 233.99 | 233.99 | 3.905e+6 |
| 2026-04-09 | VRSN | 270.97 | 271.58 | 266.96 | 269.16 | 269.16 | 736,500 |
| 2026-04-09 | VRT | 280.99 | 291 | 280.97 | 287.64 | 287.64 | 5.166e+6 |
| 2026-04-09 | VST | 155.89 | 162.53 | 152.68 | 152.75 | 152.75 | 4.103e+6 |
| 2026-04-09 | WBD | 27.5 | 27.56 | 27.48 | 27.53 | 27.53 | 2.204e+7 |
| 2026-04-09 | WELL | 203.78 | 210.1 | 202.98 | 205.64 | 205.64 | 2.772e+6 |
| 2026-04-09 | WFC | 83.97 | 85.66 | 83.96 | 85.53 | 85.53 | 1.050e+7 |
| 2026-04-09 | WMT | 126.84 | 129.44 | 126.57 | 128.88 | 128.88 | 1.385e+7 |
| 2026-04-09 | WST | 264.18 | 264.33 | 257.16 | 258.35 | 258.35 | 785,200 |
| 2026-04-09 | XYL | 127.16 | 129.83 | 126.9 | 129.4 | 129.4 | 2.304e+6 |
| 2026-04-09 | PKG | 209.12 | 210.85 | 205.62 | 208.12 | 208.12 | 830,246 |