Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
10251–10300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-09 | MTCH | 32.51 | 32.85 | 32.14 | 32.49 | 32.49 | 2.915e+6 |
| 2026-04-09 | GRMN | 251.76 | 259.07 | 251.54 | 256.53 | 256.53 | 783,929 |
| 2026-04-09 | PPL | 39.05 | 39.84 | 39.02 | 39.81 | 39.81 | 9.165e+6 |
| 2026-04-09 | PSKY | 10.78 | 10.96 | 10.43 | 10.85 | 10.85 | 1.385e+7 |
| 2026-04-09 | R | 218.45 | 222.96 | 216.73 | 221.17 | 221.17 | 258,630 |
| 2026-04-09 | ROST | 223.7 | 226.64 | 223.63 | 224.91 | 224.91 | 1.641e+6 |
| 2026-04-09 | SATS | 122.71 | 124.83 | 117.5 | 120.09 | 120.09 | 5.166e+6 |
| 2026-04-09 | STE | 222.74 | 224.47 | 221 | 223.75 | 223.75 | 517,100 |
| 2026-04-09 | SWKS | 56.25 | 56.96 | 55.95 | 56.56 | 56.56 | 3.007e+6 |
| 2026-04-09 | VST | 155.89 | 162.53 | 152.68 | 152.75 | 152.75 | 4.103e+6 |
| 2026-04-09 | VZ | 47.1 | 47.45 | 46.56 | 47.07 | 47.07 | 2.938e+7 |
| 2026-04-09 | WU | 8.84 | 9.03 | 8.8 | 9 | 9 | 5.711e+6 |
| 2026-04-09 | XEL | 81.25 | 83.18 | 81.1 | 82.77 | 82.77 | 3.956e+6 |
| 2026-04-09 | PEG | 82.7 | 84.47 | 82.7 | 83.93 | 83.93 | 2.808e+6 |
| 2026-04-09 | XRX | 1.27 | 1.29 | 1.23 | 1.28 | 1.28 | 2.988e+6 |
| 2026-04-09 | AAPL | 258.76 | 260.88 | 255.83 | 260.25 | 260.25 | 2.812e+7 |
| 2026-04-09 | IRM | 107 | 109.64 | 106.83 | 108.69 | 108.69 | 1.186e+6 |
| 2026-04-09 | APP | 394.14 | 397.99 | 369.19 | 379.14 | 379.14 | 6.541e+6 |
| 2026-04-09 | BBY | 64.02 | 64.86 | 63.75 | 64.53 | 64.53 | 2.733e+6 |
| 2026-04-09 | BLDR | 82.76 | 86.23 | 82.16 | 85.21 | 85.21 | 1.736e+6 |
| 2026-04-09 | BR | 159.56 | 160.21 | 154.25 | 154.79 | 154.79 | 1.673e+6 |
| 2026-04-09 | BX | 115.56 | 116.36 | 113.54 | 115.83 | 115.83 | 5.906e+6 |
| 2026-04-09 | CA | 24.79 | 24.9 | 24.79 | 24.85 | 24.85 | 1,841 |
| 2026-04-09 | CE | 63.77 | 64.79 | 61.79 | 62.28 | 62.28 | 2.037e+6 |
| 2026-04-09 | AMP | 448.44 | 453.05 | 445.06 | 451.25 | 451.25 | 878,900 |
| 2026-04-09 | COST | 1,027.99 | 1,034.31 | 1,023.57 | 1,030.53 | 1,030.53 | 1.434e+6 |
| 2026-04-09 | CSGP | 38.28 | 38.44 | 36.91 | 37.32 | 37.32 | 5.767e+6 |
| 2026-04-09 | CTSH | 59.58 | 59.88 | 57.68 | 58.79 | 58.79 | 5.866e+6 |
| 2026-04-09 | CVS | 78.07 | 78.86 | 77.62 | 78.15 | 78.15 | 5.161e+6 |
| 2026-04-09 | CVX | 192.54 | 194.88 | 187.55 | 188.63 | 188.63 | 1.163e+7 |
| 2026-04-09 | DASH | 159.51 | 161.59 | 154.36 | 154.55 | 154.55 | 3.850e+6 |
| 2026-04-09 | DD | 47.28 | 48.03 | 47.14 | 47.23 | 47.23 | 2.933e+6 |
| 2026-04-09 | EA | 203.9 | 203.94 | 202.14 | 202.2 | 202.2 | 2.371e+6 |
| 2026-04-09 | ENPH | 32.28 | 32.63 | 30.87 | 31.26 | 31.26 | 6.563e+6 |
| 2026-04-09 | FE | 50.78 | 51.81 | 50.74 | 51.38 | 51.38 | 3.380e+6 |
| 2026-04-09 | FITB | 49.11 | 50.45 | 49.09 | 50.22 | 50.22 | 5.768e+6 |
| 2026-04-09 | GEN | 18.76 | 18.77 | 18.04 | 18.28 | 18.28 | 8.672e+6 |
| 2026-04-09 | GNRC | 201.62 | 208.93 | 201.1 | 207.34 | 207.34 | 438,243 |
| 2026-04-09 | CNP | 43.36 | 44.23 | 43.31 | 43.89 | 43.89 | 4.256e+6 |
| 2026-04-09 | HRL | 20.76 | 20.95 | 20.34 | 20.84 | 20.84 | 7.082e+6 |
| 2026-04-09 | IBM | 239.12 | 239.98 | 232.05 | 235.45 | 235.45 | 5.079e+6 |
| 2026-04-09 | IPGP | 120.81 | 126.01 | 120.58 | 124.38 | 124.38 | 461,027 |
| 2026-04-09 | MAR | 346.82 | 353.3 | 343.85 | 352.23 | 352.23 | 1.147e+6 |
| 2026-04-09 | JEF | 42.93 | 44.92 | 42.72 | 44.76 | 44.76 | 2.164e+6 |
| 2026-04-09 | KEY | 21.21 | 21.7 | 21.19 | 21.65 | 21.65 | 1.012e+7 |
| 2026-04-09 | LEG | 9.84 | 10.17 | 9.82 | 10.07 | 10.07 | 1.126e+6 |
| 2026-04-09 | LII | 474.06 | 492.06 | 474.06 | 488.68 | 488.68 | 262,700 |
| 2026-04-09 | LMT | 627.99 | 636.88 | 623.09 | 623.87 | 623.87 | 911,100 |
| 2026-04-09 | LNC | 34.8 | 35.1 | 34.3 | 34.44 | 34.44 | 1.857e+6 |
| 2026-04-09 | XOM | 155.81 | 158.16 | 153.27 | 154 | 154 | 2.587e+7 |