Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
10201–10250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-09 | PCG | 18.32 | 18.92 | 18.29 | 18.63 | 18.63 | 1.757e+7 |
| 2026-04-09 | GNRC | 201.62 | 208.93 | 201.1 | 207.34 | 207.34 | 438,243 |
| 2026-04-09 | SEE | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | 0 |
| 2026-04-09 | SNA | 376.82 | 382.39 | 362.21 | 381.18 | 381.18 | 262,604 |
| 2026-04-09 | TMUS | 197.88 | 200.32 | 196.37 | 197.54 | 197.54 | 5.869e+6 |
| 2026-04-09 | TTWO | 201.01 | 201.21 | 197.59 | 198.05 | 198.05 | 1.494e+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 | WAB | 268.98 | 275.5 | 268.98 | 270.61 | 270.61 | 1.468e+6 |
| 2026-04-09 | WYNN | 103.51 | 104.82 | 102.37 | 104.62 | 104.62 | 1.333e+6 |
| 2026-04-09 | ADT | 6.78 | 6.88 | 6.72 | 6.83 | 6.83 | 8.385e+6 |
| 2026-04-09 | HUBB | 525.65 | 536.97 | 521.46 | 534.67 | 534.67 | 559,082 |
| 2026-04-09 | APP | 394.14 | 397.99 | 369.19 | 379.14 | 379.14 | 6.541e+6 |
| 2026-04-09 | ROST | 223.7 | 226.64 | 223.63 | 224.91 | 224.91 | 1.641e+6 |
| 2026-04-09 | BG | 126.46 | 127.71 | 121.43 | 122.22 | 122.22 | 1.660e+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 | 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 | AMTM | 27.13 | 27.36 | 26.52 | 26.53 | 26.53 | 1.138e+6 |
| 2026-04-09 | COO | 71.14 | 71.85 | 70.08 | 71.46 | 71.46 | 1.277e+6 |
| 2026-04-09 | DDOG | 118.68 | 119.45 | 108.51 | 108.98 | 108.98 | 6.315e+6 |
| 2026-04-09 | DE | 607.69 | 618.95 | 607.45 | 618 | 618 | 1.206e+6 |
| 2026-04-09 | DECK | 106 | 110.44 | 105.07 | 109.77 | 109.77 | 1.529e+6 |
| 2026-04-09 | DOV | 215.86 | 219.56 | 215.74 | 218.32 | 218.32 | 947,739 |
| 2026-04-09 | DVN | 48.15 | 49.11 | 47.6 | 47.88 | 47.88 | 1.375e+7 |
| 2026-04-09 | ED | 112.5 | 114.69 | 112.5 | 114.02 | 114.02 | 1.743e+6 |
| 2026-04-09 | EPAM | 130.45 | 131 | 122.7 | 123.85 | 123.85 | 2.555e+6 |
| 2026-04-09 | EQT | 60.05 | 60.69 | 58.93 | 59.3 | 59.3 | 6.068e+6 |
| 2026-04-09 | FBIN | 39.69 | 40.89 | 39.29 | 40.52 | 40.52 | 1.702e+6 |
| 2026-04-09 | FCX | 65.05 | 66.6 | 64.5 | 66.3 | 66.3 | 1.266e+7 |
| 2026-04-09 | FIX | 1,530.92 | 1,601.28 | 1,530.92 | 1,573.84 | 1,573.84 | 363,819 |
| 2026-04-09 | FMC | 17.92 | 18.17 | 17.03 | 17.21 | 17.21 | 1.728e+6 |
| 2026-04-09 | FOX | 54.43 | 56.33 | 53.92 | 55.97 | 55.97 | 2.423e+6 |
| 2026-04-09 | FTV | 59.1 | 60.65 | 58.93 | 60.23 | 60.23 | 2.878e+6 |
| 2026-04-09 | GL | 147 | 149.15 | 146.79 | 147.39 | 147.39 | 440,867 |
| 2026-04-09 | GM | 75.59 | 77.31 | 75.38 | 76.73 | 76.73 | 6.675e+6 |
| 2026-04-09 | COF | 191.51 | 195.03 | 190.75 | 193.9 | 193.9 | 4.635e+6 |
| 2026-04-09 | GNW | 8.72 | 8.83 | 8.7 | 8.73 | 8.73 | 3.253e+6 |
| 2026-04-09 | HPQ | 18.83 | 18.97 | 18.13 | 18.38 | 18.38 | 1.953e+7 |
| 2026-04-09 | LYV | 162.55 | 164.75 | 161.03 | 163.66 | 163.66 | 2.565e+6 |
| 2026-04-09 | INTC | 58.4 | 62.08 | 58.39 | 61.72 | 61.72 | 1.556e+8 |
| 2026-04-09 | JBL | 287.07 | 295.15 | 286.81 | 292.95 | 292.95 | 1.018e+6 |
| 2026-04-09 | KKR | 92.81 | 93.47 | 91.41 | 92.65 | 92.65 | 5.087e+6 |
| 2026-04-09 | LMT | 627.99 | 636.88 | 623.09 | 623.87 | 623.87 | 911,100 |
| 2026-04-09 | LVS | 53.83 | 54.42 | 53.32 | 54.16 | 54.16 | 3.339e+6 |
| 2026-04-09 | LW | 40.8 | 41.8 | 40.58 | 41.24 | 41.24 | 2.145e+6 |
| 2026-04-09 | LYB | 75.06 | 76.5 | 70.84 | 72.27 | 72.27 | 9.483e+6 |
| 2026-04-09 | BF-B | 26.53 | 31.24 | 26.53 | 30.31 | 30.31 | 1.343e+7 |