Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
10351–10400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-08 | AAP | 53.74 | 55.13 | 53.31 | 54.26 | 54.26 | 1.662e+6 |
| 2026-04-08 | IDXX | 601.17 | 605.82 | 588.43 | 591.84 | 591.84 | 451,600 |
| 2026-04-08 | ADI | 345.81 | 349 | 341.98 | 346.21 | 346.21 | 4.522e+6 |
| 2026-04-08 | ADP | 204.51 | 206.54 | 199.38 | 200.78 | 200.78 | 2.835e+6 |
| 2026-04-08 | ALGN | 177.62 | 185 | 176 | 176.83 | 176.83 | 927,400 |
| 2026-04-08 | ALK | 41.65 | 43.25 | 39.41 | 39.91 | 39.91 | 9.812e+6 |
| 2026-04-08 | AMG | 279.21 | 287.13 | 279.21 | 286.47 | 286.47 | 506,618 |
| 2026-04-08 | AMTM | 27.3 | 27.64 | 27.07 | 27.15 | 27.15 | 2.881e+6 |
| 2026-04-08 | ANET | 143 | 146.16 | 141.12 | 145.07 | 145.07 | 1.214e+7 |
| 2026-04-08 | AYI | 284.03 | 285.7 | 279.2 | 282.11 | 282.11 | 519,136 |
| 2026-04-08 | BALL | 60.38 | 62.2 | 60.1 | 62.1 | 62.1 | 1.887e+6 |
| 2026-04-08 | BBBY | 4.78 | 5.14 | 4.7 | 4.82 | 4.82 | 2.757e+6 |
| 2026-04-08 | BDX | 157.94 | 159.23 | 156.16 | 157.09 | 157.09 | 2.629e+6 |
| 2026-04-08 | ADBE | 244.3 | 247.44 | 237.99 | 239.31 | 239.31 | 4.040e+6 |
| 2026-04-08 | BRO | 65.74 | 67.68 | 65.74 | 67.57 | 67.57 | 3.086e+6 |
| 2026-04-08 | CARR | 57.79 | 58.67 | 57.71 | 58.08 | 58.08 | 5.957e+6 |
| 2026-04-08 | CEG | 282.56 | 287.55 | 280.8 | 283.83 | 283.83 | 2.585e+6 |
| 2026-04-08 | CL | 83.23 | 85.08 | 83.19 | 85.02 | 85.02 | 5.845e+6 |
| 2026-04-08 | CRL | 178.14 | 180.79 | 173.94 | 175.07 | 175.07 | 979,000 |
| 2026-04-08 | DE | 592.24 | 609.68 | 590 | 609.32 | 609.32 | 1.450e+6 |
| 2026-04-08 | DHI | 141.78 | 146.73 | 141.65 | 142.68 | 142.68 | 3.458e+6 |
| 2026-04-08 | DIS | 98.1 | 99.19 | 97.69 | 99.18 | 99.18 | 1.082e+7 |
| 2026-04-08 | DLR | 186.39 | 186.45 | 182.3 | 185.63 | 185.63 | 4.000e+6 |
| 2026-04-08 | DOV | 215.22 | 217.54 | 213.53 | 216.69 | 216.69 | 1.042e+6 |
| 2026-04-08 | DPZ | 371.61 | 376.95 | 368.91 | 376.24 | 376.24 | 619,239 |
| 2026-04-08 | EFX | 187.53 | 188.53 | 182.62 | 183.75 | 183.75 | 1.014e+6 |
| 2026-04-08 | EOG | 134.4 | 138.3 | 131.98 | 137.98 | 137.98 | 5.853e+6 |
| 2026-04-08 | EQIX | 1,013 | 1,018.43 | 997.3 | 1,012.65 | 1,012.65 | 505,951 |
| 2026-04-08 | EQT | 58.75 | 60.22 | 57.93 | 60.01 | 60.01 | 1.066e+7 |
| 2026-04-08 | ES | 68.44 | 69.54 | 68.17 | 69.13 | 69.13 | 2.427e+6 |
| 2026-04-08 | EVRG | 82.11 | 82.8 | 81.21 | 82.75 | 82.75 | 1.100e+6 |
| 2026-04-08 | FDX | 364 | 373.46 | 364 | 373.43 | 373.43 | 1.876e+6 |
| 2026-04-08 | FISV | 56.94 | 58.19 | 56.48 | 56.63 | 56.63 | 7.723e+6 |
| 2026-04-08 | FIX | 1,509.42 | 1,546.93 | 1,500.74 | 1,524.57 | 1,524.57 | 435,405 |
| 2026-04-08 | GNRC | 200 | 205.38 | 199.53 | 202.93 | 202.93 | 823,915 |
| 2026-04-08 | HBAN | 16.35 | 16.55 | 16.27 | 16.35 | 16.35 | 2.676e+7 |
| 2026-04-08 | HON | 228.28 | 231.22 | 227.06 | 231.2 | 231.2 | 3.808e+6 |
| 2026-04-08 | IBKR | 72.64 | 73.48 | 71.15 | 72.31 | 72.31 | 5.096e+6 |
| 2026-04-08 | MAA | 124.01 | 124.86 | 123.48 | 124.56 | 124.56 | 812,783 |
| 2026-04-08 | INVH | 25.74 | 25.88 | 25.56 | 25.81 | 25.81 | 6.908e+6 |
| 2026-04-08 | IRM | 108.21 | 108.39 | 106.25 | 106.97 | 106.97 | 1.581e+6 |
| 2026-04-08 | ISRG | 469.99 | 471.98 | 460.24 | 462.28 | 462.28 | 2.254e+6 |
| 2026-04-08 | JNJ | 236.64 | 241.33 | 233.9 | 241.3 | 241.3 | 8.771e+6 |
| 2026-04-08 | KKR | 93.91 | 96.27 | 92.19 | 93.78 | 93.78 | 5.160e+6 |
| 2026-04-08 | LH | 271.95 | 276.06 | 271.75 | 274.72 | 274.72 | 462,400 |
| 2026-04-08 | LNC | 35.99 | 36.36 | 34.82 | 35.2 | 35.2 | 1.778e+6 |
| 2026-04-08 | LUV | 42.68 | 43.43 | 40.08 | 40.4 | 40.4 | 1.218e+7 |
| 2026-04-08 | LW | 41.15 | 41.35 | 40.41 | 41.22 | 41.22 | 2.030e+6 |
| 2026-04-08 | MA | 507.13 | 510.94 | 504.99 | 506.25 | 506.25 | 3.875e+6 |
| 2026-04-08 | BIIB | 178.24 | 180.24 | 176.35 | 179.9 | 179.9 | 1.290e+6 |