Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
10151–10200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-09 | MO | 66.06 | 67.74 | 65.8 | 67.46 | 67.46 | 6.938e+6 |
| 2026-04-09 | GEV | 943.56 | 979.43 | 940.76 | 968.02 | 968.02 | 2.061e+6 |
| 2026-04-09 | PANW | 174.14 | 174.98 | 164.3 | 166.99 | 166.99 | 1.058e+7 |
| 2026-04-09 | PLD | 136.69 | 140.1 | 136.55 | 138.02 | 138.02 | 3.568e+6 |
| 2026-04-09 | RTX | 202.38 | 204.51 | 201.77 | 202.35 | 202.35 | 2.790e+6 |
| 2026-04-09 | SOLS | 83.26 | 83.96 | 81.6 | 82.81 | 82.81 | 1.779e+6 |
| 2026-04-09 | TEL | 223.37 | 228.48 | 221.79 | 227.75 | 227.75 | 1.924e+6 |
| 2026-04-09 | TMUS | 197.88 | 200.32 | 196.37 | 197.54 | 197.54 | 5.869e+6 |
| 2026-04-09 | VEEV | 165.69 | 168.21 | 156.23 | 157.08 | 157.08 | 4.309e+6 |
| 2026-04-09 | VZ | 47.1 | 47.45 | 46.56 | 47.07 | 47.07 | 2.938e+7 |
| 2026-04-09 | WELL | 203.78 | 210.1 | 202.98 | 205.64 | 205.64 | 2.772e+6 |
| 2026-04-09 | XRX | 1.27 | 1.29 | 1.23 | 1.28 | 1.28 | 2.988e+6 |
| 2026-04-09 | AAP | 53.44 | 57.13 | 53.44 | 56.28 | 56.28 | 1.424e+6 |
| 2026-04-09 | NDAQ | 88.07 | 88.07 | 84.1 | 84.21 | 84.21 | 3.998e+6 |
| 2026-04-09 | AIZ | 222.67 | 224.7 | 221.41 | 223.28 | 223.28 | 302,905 |
| 2026-04-09 | ALGN | 173.21 | 175.65 | 170.5 | 174.53 | 174.53 | 970,100 |
| 2026-04-09 | ALLE | 143.39 | 147.28 | 142.95 | 146.29 | 146.29 | 730,700 |
| 2026-04-09 | AOS | 65.95 | 67.51 | 65.82 | 66.89 | 66.89 | 1.396e+6 |
| 2026-04-09 | APH | 136.69 | 138.17 | 134.15 | 137.68 | 137.68 | 6.808e+6 |
| 2026-04-09 | BBY | 64.02 | 64.86 | 63.75 | 64.53 | 64.53 | 2.733e+6 |
| 2026-04-09 | BWA | 54.63 | 55.24 | 54.12 | 54.97 | 54.97 | 1.411e+6 |
| 2026-04-09 | CAH | 214.74 | 217.77 | 214.33 | 215.8 | 215.8 | 1.051e+6 |
| 2026-04-09 | AES | 14.2 | 14.27 | 14.19 | 14.23 | 14.23 | 1.031e+7 |
| 2026-04-09 | CLX | 103.2 | 106.87 | 102.94 | 106.28 | 106.28 | 1.745e+6 |
| 2026-04-09 | CME | 302.96 | 303.68 | 297.64 | 298.93 | 298.93 | 4.032e+6 |
| 2026-04-09 | COO | 71.14 | 71.85 | 70.08 | 71.46 | 71.46 | 1.277e+6 |
| 2026-04-09 | COTY | 2.08 | 2.12 | 2.05 | 2.09 | 2.09 | 5.944e+6 |
| 2026-04-09 | CPRI | 19.29 | 20.06 | 19.02 | 19.82 | 19.82 | 1.948e+6 |
| 2026-04-09 | CSX | 42.15 | 43.01 | 42.1 | 42.49 | 42.49 | 1.239e+7 |
| 2026-04-09 | ED | 112.5 | 114.69 | 112.5 | 114.02 | 114.02 | 1.743e+6 |
| 2026-04-09 | EFX | 181.85 | 183.18 | 177.83 | 181.28 | 181.28 | 1.018e+6 |
| 2026-04-09 | ERIE | 250.4 | 259.55 | 250.4 | 257.25 | 257.25 | 156,900 |
| 2026-04-09 | EXE | 98.74 | 100.23 | 97.61 | 98.91 | 98.91 | 3.132e+6 |
| 2026-04-09 | FIS | 46.57 | 46.72 | 44.64 | 45.29 | 45.29 | 7.120e+6 |
| 2026-04-09 | FLR | 49.13 | 49.8 | 48.79 | 49.07 | 49.07 | 1.790e+6 |
| 2026-04-09 | FLS | 82.64 | 84.88 | 82.16 | 84.45 | 84.45 | 2.286e+6 |
| 2026-04-09 | FSLR | 200.51 | 204.13 | 196.81 | 197.25 | 197.25 | 1.055e+6 |
| 2026-04-09 | GDDY | 81.16 | 81.58 | 78.22 | 80.94 | 80.94 | 1.854e+6 |
| 2026-04-09 | CB | 330.78 | 336.14 | 330.21 | 332.94 | 332.94 | 1.217e+6 |
| 2026-04-09 | GL | 147 | 149.15 | 146.79 | 147.39 | 147.39 | 440,867 |
| 2026-04-09 | GPN | 64.37 | 65.91 | 63.26 | 65.88 | 65.88 | 2.428e+6 |
| 2026-04-09 | LUV | 39.95 | 40.74 | 39.32 | 40.21 | 40.21 | 5.378e+6 |
| 2026-04-09 | HD | 331.26 | 340.57 | 328.45 | 339.58 | 339.58 | 3.002e+6 |
| 2026-04-09 | HON | 229.42 | 235.07 | 227.48 | 234.77 | 234.77 | 3.192e+6 |
| 2026-04-09 | HRB | 31.66 | 31.8 | 30.54 | 30.87 | 30.87 | 1.885e+6 |
| 2026-04-09 | KEY | 21.21 | 21.7 | 21.19 | 21.65 | 21.65 | 1.012e+7 |
| 2026-04-09 | KMB | 96.18 | 98.81 | 95.71 | 97.96 | 97.96 | 7.145e+6 |
| 2026-04-09 | KO | 76.65 | 78.29 | 76.37 | 78.18 | 78.18 | 1.431e+7 |
| 2026-04-09 | LEG | 9.84 | 10.17 | 9.82 | 10.07 | 10.07 | 1.126e+6 |
| 2026-04-09 | GT | 6.99 | 7.08 | 6.92 | 7.06 | 7.06 | 6.179e+6 |