Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
10451–10500 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 | GME | 23.7 | 23.76 | 22.89 | 22.91 | 22.91 | 6.789e+6 |
| 2026-04-08 | ADBE | 244.3 | 247.44 | 237.99 | 239.31 | 239.31 | 4.040e+6 |
| 2026-04-08 | ALK | 41.65 | 43.25 | 39.41 | 39.91 | 39.91 | 9.812e+6 |
| 2026-04-08 | AMCR | 42 | 42.49 | 41.43 | 42.37 | 42.37 | 5.338e+6 |
| 2026-04-08 | AMD | 232.12 | 234 | 227.09 | 231.82 | 231.82 | 3.550e+7 |
| 2026-04-08 | AN | 197.94 | 202.11 | 196.49 | 196.91 | 196.91 | 479,401 |
| 2026-04-08 | ANET | 143 | 146.16 | 141.12 | 145.07 | 145.07 | 1.214e+7 |
| 2026-04-08 | APH | 136 | 136.6 | 131.82 | 135.32 | 135.32 | 7.056e+6 |
| 2026-04-08 | ARES | 106.31 | 109.5 | 100.25 | 104.83 | 104.83 | 6.225e+6 |
| 2026-04-08 | AXON | 400.95 | 412.83 | 385.06 | 391.53 | 391.53 | 1.626e+6 |
| 2026-04-08 | BAX | 17.4 | 17.78 | 17.04 | 17.24 | 17.24 | 6.358e+6 |
| 2026-04-08 | BBY | 65.45 | 66.26 | 64.47 | 64.48 | 64.48 | 3.265e+6 |
| 2026-04-08 | ABNB | 130.99 | 134.26 | 130.49 | 131.4 | 131.4 | 3.797e+6 |
| 2026-04-08 | BLK | 1,002 | 1,017.3 | 995.78 | 1,001.54 | 1,001.54 | 1.248e+6 |
| 2026-04-08 | BX | 116.4 | 119.1 | 114.62 | 116.59 | 116.59 | 8.229e+6 |
| 2026-04-08 | CAH | 213.19 | 216.45 | 211.66 | 215.13 | 215.13 | 1.265e+6 |
| 2026-04-08 | CARR | 57.79 | 58.67 | 57.71 | 58.08 | 58.08 | 5.957e+6 |
| 2026-04-08 | CBOE | 290.37 | 297.25 | 284.37 | 296.95 | 296.95 | 842,174 |
| 2026-04-08 | CCI | 84.95 | 86.38 | 83.59 | 85.52 | 85.52 | 3.921e+6 |
| 2026-04-08 | CHTR | 226.66 | 226.79 | 219.65 | 221.63 | 221.63 | 1.367e+6 |
| 2026-04-08 | COHR | 277.3 | 284.98 | 265.72 | 281.79 | 281.79 | 7.230e+6 |
| 2026-04-08 | CRL | 178.14 | 180.79 | 173.94 | 175.07 | 175.07 | 979,000 |
| 2026-04-08 | CTAS | 171.11 | 176.31 | 171.11 | 174.12 | 174.12 | 2.475e+6 |
| 2026-04-08 | CTVA | 84.2 | 84.26 | 82.01 | 83.96 | 83.96 | 5.933e+6 |
| 2026-04-08 | DAL | 72.81 | 73.99 | 67.9 | 67.9 | 67.9 | 2.068e+7 |
| 2026-04-08 | DECK | 105.58 | 107.36 | 105.34 | 106.35 | 106.35 | 2.077e+6 |
| 2026-04-08 | EBAY | 98.2 | 98.5 | 95.55 | 96.79 | 96.79 | 4.866e+6 |
| 2026-04-08 | ECL | 268.77 | 273.56 | 267.79 | 273.51 | 273.51 | 1.326e+6 |
| 2026-04-08 | ELV | 315.64 | 319.38 | 313.93 | 318.23 | 318.23 | 1.109e+6 |
| 2026-04-08 | EQR | 60.85 | 61.28 | 60.49 | 60.8 | 60.8 | 2.265e+6 |
| 2026-04-08 | FBIN | 39.56 | 40.75 | 38.67 | 40.01 | 40.01 | 3.082e+6 |
| 2026-04-08 | FFIV | 315.09 | 315.34 | 303.58 | 304.76 | 304.76 | 946,331 |
| 2026-04-08 | FITB | 49.21 | 49.77 | 48.89 | 49.34 | 49.34 | 7.864e+6 |
| 2026-04-08 | FOXA | 59.86 | 60.38 | 59.58 | 60.22 | 60.22 | 3.354e+6 |
| 2026-04-08 | FTI | 71.81 | 72.52 | 70.09 | 71.77 | 71.77 | 4.918e+6 |
| 2026-04-08 | FTV | 58.04 | 59.43 | 57.92 | 59.38 | 59.38 | 2.805e+6 |
| 2026-04-08 | GE | 309.92 | 313.13 | 305.3 | 308.06 | 308.06 | 6.433e+6 |
| 2026-04-08 | LUV | 42.68 | 43.43 | 40.08 | 40.4 | 40.4 | 1.218e+7 |
| 2026-04-08 | GPN | 66 | 67.7 | 64.46 | 65.07 | 65.07 | 2.984e+6 |
| 2026-04-08 | HAS | 91.95 | 93.94 | 91.95 | 93.85 | 93.85 | 1.501e+6 |
| 2026-04-08 | HOOD | 76.8 | 77.87 | 71.31 | 71.83 | 71.83 | 3.295e+7 |
| 2026-04-08 | HRL | 21.23 | 21.35 | 21.07 | 21.34 | 21.34 | 5.133e+6 |
| 2026-04-08 | HSIC | 73.91 | 76.65 | 73.91 | 75.53 | 75.53 | 1.510e+6 |
| 2026-04-08 | HSY | 205.74 | 207.43 | 204.7 | 207.4 | 207.4 | 1.284e+6 |
| 2026-04-08 | INTU | 415.52 | 415.91 | 385.02 | 388.31 | 388.31 | 4.716e+6 |
| 2026-04-08 | ITW | 265.99 | 269.64 | 261.52 | 269.51 | 269.51 | 1.270e+6 |
| 2026-04-08 | KMX | 44.83 | 45.83 | 44.24 | 44.24 | 44.24 | 3.462e+6 |
| 2026-04-08 | LEN | 88.49 | 90.89 | 87.91 | 88.16 | 88.16 | 3.535e+6 |
| 2026-04-08 | BF-B | 27.1 | 27.25 | 26.63 | 26.85 | 26.85 | 3.134e+6 |