Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
10301–10350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-09 | ALK | 39.28 | 40.1 | 38.21 | 39.9 | 39.9 | 3.652e+6 |
| 2026-04-09 | CDNS | 287.62 | 288.18 | 277.45 | 281.01 | 281.01 | 2.210e+6 |
| 2026-04-09 | ANET | 145.11 | 146.19 | 141.11 | 146.05 | 146.05 | 7.266e+6 |
| 2026-04-09 | ARE | 44.73 | 45.09 | 43.7 | 43.99 | 43.99 | 1.980e+6 |
| 2026-04-09 | AWK | 135.09 | 138.51 | 134.65 | 138.27 | 138.27 | 2.729e+6 |
| 2026-04-09 | BBY | 64.02 | 64.86 | 63.75 | 64.53 | 64.53 | 2.733e+6 |
| 2026-04-09 | BIIB | 177.81 | 180.06 | 174.97 | 177.11 | 177.11 | 1.267e+6 |
| 2026-04-09 | BIO | 278.54 | 280.97 | 273.04 | 277.5 | 277.5 | 293,800 |
| 2026-04-09 | BXP | 52.06 | 53.1 | 50.9 | 52.48 | 52.48 | 1.921e+6 |
| 2026-04-09 | CBOE | 298.67 | 299.65 | 293.03 | 294.82 | 294.82 | 770,987 |
| 2026-04-09 | AMTM | 27.13 | 27.36 | 26.52 | 26.53 | 26.53 | 1.138e+6 |
| 2026-04-09 | CHD | 93.09 | 96.51 | 92.37 | 95.84 | 95.84 | 1.945e+6 |
| 2026-04-09 | CMI | 595.17 | 612.31 | 592.55 | 609.08 | 609.08 | 666,835 |
| 2026-04-09 | HUM | 197.05 | 200.44 | 194.54 | 197.32 | 197.32 | 1.320e+6 |
| 2026-04-09 | CVNA | 66.22 | 66.41 | 63.26 | 65.39 | 65.39 | 1.022e+7 |
| 2026-04-09 | DGX | 197.93 | 199.41 | 196.55 | 197.82 | 197.82 | 718,400 |
| 2026-04-09 | DLTR | 103.75 | 104.25 | 100.56 | 102.6 | 102.6 | 4.463e+6 |
| 2026-04-09 | DOV | 215.86 | 219.56 | 215.74 | 218.32 | 218.32 | 947,739 |
| 2026-04-09 | DXCM | 65.39 | 66.44 | 64.4 | 65.68 | 65.68 | 3.763e+6 |
| 2026-04-09 | EME | 790.78 | 808.49 | 790.78 | 800 | 800 | 344,800 |
| 2026-04-09 | ES | 68.94 | 70.35 | 68.94 | 69.74 | 69.74 | 2.614e+6 |
| 2026-04-09 | EXE | 98.74 | 100.23 | 97.61 | 98.91 | 98.91 | 3.132e+6 |
| 2026-04-09 | EXPD | 146.47 | 147.88 | 143.44 | 144.83 | 144.83 | 1.357e+6 |
| 2026-04-09 | FANG | 186.94 | 190.09 | 184.26 | 185.29 | 185.29 | 3.385e+6 |
| 2026-04-09 | GWW | 1,142.66 | 1,180.62 | 1,141.91 | 1,169.84 | 1,169.84 | 326,100 |
| 2026-04-09 | HCA | 503.62 | 512.14 | 501.49 | 507.19 | 507.19 | 668,300 |
| 2026-04-09 | HRB | 31.66 | 31.8 | 30.54 | 30.87 | 30.87 | 1.885e+6 |
| 2026-04-09 | HUBB | 525.65 | 536.97 | 521.46 | 534.67 | 534.67 | 559,082 |
| 2026-04-09 | LIN | 499.46 | 507.18 | 497.53 | 503.3 | 503.3 | 1.919e+6 |
| 2026-04-09 | IDXX | 584.16 | 588.58 | 580.39 | 584.75 | 584.75 | 448,132 |
| 2026-04-09 | IP | 35.98 | 36.66 | 35.74 | 36.24 | 36.24 | 6.500e+6 |
| 2026-04-09 | IQV | 171.15 | 171.31 | 165.42 | 168.98 | 168.98 | 1.913e+6 |
| 2026-04-09 | IVZ | 23.91 | 23.93 | 23.29 | 23.39 | 23.39 | 7.506e+6 |
| 2026-04-09 | KDP | 25.6 | 26.55 | 25.6 | 26.42 | 26.42 | 9.152e+6 |
| 2026-04-09 | KMX | 44.07 | 45.66 | 43.85 | 45.32 | 45.32 | 2.058e+6 |
| 2026-04-09 | LII | 474.06 | 492.06 | 474.06 | 488.68 | 488.68 | 262,700 |
| 2026-04-09 | COR | 323.47 | 325.16 | 318.99 | 321.72 | 321.72 | 1.197e+6 |
| 2026-04-08 | NKE | 43.91 | 44.3 | 42.76 | 43.13 | 43.13 | 2.946e+7 |
| 2026-04-08 | ZTS | 118.26 | 119.27 | 117.81 | 119.23 | 119.23 | 2.636e+6 |
| 2026-04-08 | NTAP | 99.39 | 100.61 | 98.34 | 99.47 | 99.47 | 2.258e+6 |
| 2026-04-08 | PAYX | 90.56 | 91.79 | 88.51 | 88.75 | 88.75 | 3.212e+6 |
| 2026-04-08 | PBI | 11.34 | 11.37 | 10.91 | 10.96 | 10.96 | 2.706e+6 |
| 2026-04-08 | PEP | 151.88 | 154.82 | 151.75 | 154.8 | 154.8 | 6.879e+6 |
| 2026-04-08 | STLD | 184.13 | 187.84 | 183.65 | 187.56 | 187.56 | 802,437 |
| 2026-04-08 | TE | 4.25 | 4.47 | 4.09 | 4.17 | 4.17 | 1.892e+7 |
| 2026-04-08 | VLO | 233.89 | 240.51 | 230.8 | 238.51 | 238.51 | 5.314e+6 |
| 2026-04-08 | VST | 160.75 | 161.31 | 155.29 | 155.89 | 155.89 | 4.321e+6 |
| 2026-04-08 | WY | 24.54 | 25.07 | 24.54 | 24.9 | 24.9 | 3.955e+6 |
| 2026-04-08 | ZBRA | 223.61 | 226.69 | 220.32 | 221.14 | 221.14 | 788,950 |
| 2026-04-08 | NKTR | 77.9 | 78.73 | 73.35 | 75.08 | 75.08 | 756,140 |