Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
10051–10100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-09 | ABNB | 130.45 | 130.96 | 126.8 | 129.16 | 129.16 | 3.654e+6 |
| 2026-04-09 | HUM | 197.05 | 200.44 | 194.54 | 197.32 | 197.32 | 1.320e+6 |
| 2026-04-09 | ADP | 199.78 | 199.82 | 194.54 | 196.02 | 196.02 | 2.996e+6 |
| 2026-04-09 | ALL | 210.91 | 216.15 | 210.4 | 214.52 | 214.52 | 1.061e+6 |
| 2026-04-09 | AXP | 314.31 | 318.15 | 312.18 | 317.77 | 317.77 | 1.996e+6 |
| 2026-04-09 | BA | 216 | 221.29 | 216 | 220.06 | 220.06 | 4.769e+6 |
| 2026-04-09 | BBY | 64.02 | 64.86 | 63.75 | 64.53 | 64.53 | 2.733e+6 |
| 2026-04-09 | BEN | 24.7 | 25.2 | 24.67 | 25.04 | 25.04 | 3.344e+6 |
| 2026-04-09 | BR | 159.56 | 160.21 | 154.25 | 154.79 | 154.79 | 1.673e+6 |
| 2026-04-09 | CBOE | 298.67 | 299.65 | 293.03 | 294.82 | 294.82 | 770,987 |
| 2026-04-09 | CDW | 124.71 | 126.6 | 124.57 | 126 | 126 | 1.530e+6 |
| 2026-04-09 | CHTR | 221.21 | 225.41 | 217.78 | 223.23 | 223.23 | 1.304e+6 |
| 2026-04-09 | CIEN | 498.91 | 513.49 | 473.73 | 487.38 | 487.38 | 3.280e+6 |
| 2026-04-09 | ADBE | 235.6 | 236.3 | 227.7 | 229.94 | 229.94 | 6.802e+6 |
| 2026-04-09 | CRM | 173.17 | 174.29 | 167.12 | 170.85 | 170.85 | 2.086e+7 |
| 2026-04-09 | CRWD | 425.98 | 427.02 | 390.81 | 394.68 | 394.68 | 5.421e+6 |
| 2026-04-09 | CSX | 42.15 | 43.01 | 42.1 | 42.49 | 42.49 | 1.239e+7 |
| 2026-04-09 | CZR | 26.62 | 26.87 | 26.24 | 26.44 | 26.44 | 2.613e+6 |
| 2026-04-09 | D | 62.57 | 64.58 | 62.57 | 64.11 | 64.11 | 4.387e+6 |
| 2026-04-09 | DAL | 67.46 | 68.96 | 66.03 | 67.65 | 67.65 | 1.164e+7 |
| 2026-04-09 | DVN | 48.15 | 49.11 | 47.6 | 47.88 | 47.88 | 1.375e+7 |
| 2026-04-09 | EG | 331.36 | 339.19 | 331.36 | 335.61 | 335.61 | 281,854 |
| 2026-04-09 | ENPH | 32.28 | 32.63 | 30.87 | 31.26 | 31.26 | 6.563e+6 |
| 2026-04-09 | EQR | 60.4 | 61.05 | 60.35 | 60.46 | 60.46 | 1.522e+6 |
| 2026-04-09 | ETN | 384.94 | 400.01 | 384.65 | 399.34 | 399.34 | 2.135e+6 |
| 2026-04-09 | EVRG | 82.86 | 84.56 | 82.67 | 83.71 | 83.71 | 1.657e+6 |
| 2026-04-09 | F | 11.92 | 12.12 | 11.81 | 12.09 | 12.09 | 3.258e+7 |
| 2026-04-09 | FE | 50.78 | 51.81 | 50.74 | 51.38 | 51.38 | 3.380e+6 |
| 2026-04-09 | FISV | 56.16 | 56.54 | 55.19 | 56.41 | 56.41 | 5.612e+6 |
| 2026-04-09 | FOX | 54.43 | 56.33 | 53.92 | 55.97 | 55.97 | 2.423e+6 |
| 2026-04-09 | FSLR | 200.51 | 204.13 | 196.81 | 197.25 | 197.25 | 1.055e+6 |
| 2026-04-09 | GEHC | 72.74 | 73.21 | 71.28 | 72.91 | 72.91 | 3.580e+6 |
| 2026-04-09 | GEV | 943.56 | 979.43 | 940.76 | 968.02 | 968.02 | 2.061e+6 |
| 2026-04-09 | GL | 147 | 149.15 | 146.79 | 147.39 | 147.39 | 440,867 |
| 2026-04-09 | GOOGL | 315.9 | 319.54 | 311.06 | 318.49 | 318.49 | 2.374e+7 |
| 2026-04-09 | GPN | 64.37 | 65.91 | 63.26 | 65.88 | 65.88 | 2.428e+6 |
| 2026-04-09 | HPE | 24.95 | 25.11 | 24.51 | 24.83 | 24.83 | 1.326e+7 |
| 2026-04-09 | HST | 19.76 | 20.17 | 19.64 | 19.91 | 19.91 | 1.180e+7 |
| 2026-04-09 | LUV | 39.95 | 40.74 | 39.32 | 40.21 | 40.21 | 5.378e+6 |
| 2026-04-09 | HWM | 249.15 | 257.26 | 249.15 | 253.95 | 253.95 | 1.890e+6 |
| 2026-04-09 | IBM | 239.12 | 239.98 | 232.05 | 235.45 | 235.45 | 5.079e+6 |
| 2026-04-09 | IDXX | 584.16 | 588.58 | 580.39 | 584.75 | 584.75 | 448,132 |
| 2026-04-09 | IPGP | 120.81 | 126.01 | 120.58 | 124.38 | 124.38 | 461,027 |
| 2026-04-09 | JBHT | 224 | 226.13 | 221.36 | 224.8 | 224.8 | 813,110 |
| 2026-04-09 | KEY | 21.21 | 21.7 | 21.19 | 21.65 | 21.65 | 1.012e+7 |
| 2026-04-09 | KR | 69.81 | 71.36 | 69.59 | 69.98 | 69.98 | 3.890e+6 |
| 2026-04-09 | KSS | 13.47 | 13.97 | 13.23 | 13.7 | 13.7 | 2.993e+6 |
| 2026-04-09 | L | 109.19 | 111.93 | 109.19 | 110.88 | 110.88 | 642,800 |
| 2026-04-09 | LOW | 239.85 | 247.8 | 237.05 | 246.63 | 246.63 | 2.283e+6 |
| 2026-04-09 | CLX | 103.2 | 106.87 | 102.94 | 106.28 | 106.28 | 1.745e+6 |