Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
10701–10750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-08 | MTD | 1,313.99 | 1,327.02 | 1,307.63 | 1,322.76 | 1,322.76 | 143,844 |
| 2026-04-08 | M | 19 | 19.2 | 18.29 | 18.34 | 18.34 | 7.030e+6 |
| 2026-04-08 | GRMN | 250.22 | 253.4 | 248.9 | 252.79 | 252.79 | 973,200 |
| 2026-04-08 | AJG | 219.75 | 222.52 | 218.25 | 220.8 | 220.8 | 1.709e+6 |
| 2026-04-08 | AKAM | 116.25 | 117.35 | 113.2 | 116 | 116 | 5.638e+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 | AME | 225.1 | 231.9 | 224.21 | 230.49 | 230.49 | 1.577e+6 |
| 2026-04-08 | AMGN | 343.02 | 348.7 | 339.79 | 347.19 | 347.19 | 2.666e+6 |
| 2026-04-08 | AVB | 170.16 | 170.91 | 167.88 | 168.5 | 168.5 | 933,013 |
| 2026-04-08 | BBY | 65.45 | 66.26 | 64.47 | 64.48 | 64.48 | 3.265e+6 |
| 2026-04-08 | BEN | 24.81 | 25.21 | 24.62 | 24.88 | 24.88 | 5.226e+6 |
| 2026-04-08 | BG | 119.58 | 126.44 | 119.29 | 126.39 | 126.39 | 1.741e+6 |
| 2026-04-08 | AAPL | 258.21 | 259.51 | 256.29 | 258.66 | 258.66 | 4.103e+7 |
| 2026-04-08 | ACGL | 96.51 | 98.7 | 96.28 | 98.6 | 98.6 | 1.643e+6 |
| 2026-04-08 | BMY | 58.01 | 59.23 | 57.67 | 59.2 | 59.2 | 1.159e+7 |
| 2026-04-08 | BRK-B | 483.75 | 483.75 | 477.68 | 479.75 | 479.75 | 4.655e+6 |
| 2026-04-08 | COF | 190.58 | 193.32 | 189.57 | 191.64 | 191.64 | 6.728e+6 |
| 2026-04-08 | CPB | 20.91 | 21.16 | 20.62 | 20.69 | 20.69 | 9.792e+6 |
| 2026-04-08 | CRM | 186.03 | 186.3 | 175.34 | 175.93 | 175.93 | 1.347e+7 |
| 2026-04-08 | CRWD | 439.99 | 449.9 | 423.35 | 426.51 | 426.51 | 4.727e+6 |
| 2026-04-08 | CSCO | 82.31 | 83.74 | 81.5 | 83.7 | 83.7 | 1.962e+7 |
| 2026-04-08 | CTSH | 61.46 | 62.34 | 60.47 | 60.57 | 60.57 | 5.312e+6 |
| 2026-04-08 | D | 61.92 | 63.23 | 61.79 | 63.2 | 63.2 | 3.516e+6 |
| 2026-04-08 | DDOG | 122.47 | 123.32 | 116.1 | 116.5 | 116.5 | 3.862e+6 |
| 2026-04-08 | DECK | 105.58 | 107.36 | 105.34 | 106.35 | 106.35 | 2.077e+6 |
| 2026-04-08 | DELL | 185.19 | 189.17 | 182.11 | 184.9 | 184.9 | 7.212e+6 |
| 2026-04-08 | DRI | 193.11 | 197.01 | 192.51 | 194.16 | 194.16 | 1.936e+6 |
| 2026-04-08 | EG | 329.25 | 334.08 | 327.91 | 333.26 | 333.26 | 323,400 |
| 2026-04-08 | EOG | 134.4 | 138.3 | 131.98 | 137.98 | 137.98 | 5.853e+6 |
| 2026-04-08 | ERIE | 249.03 | 254.57 | 248.35 | 253.38 | 253.38 | 216,613 |
| 2026-04-08 | FCX | 65.11 | 65.73 | 63.88 | 64.96 | 64.96 | 2.034e+7 |
| 2026-04-08 | FDS | 223.18 | 226.29 | 218.64 | 222.97 | 222.97 | 1.636e+6 |
| 2026-04-08 | FSLR | 198.99 | 202.14 | 197.2 | 200.78 | 200.78 | 1.396e+6 |
| 2026-04-08 | GDDY | 84.46 | 84.7 | 80.7 | 80.82 | 80.82 | 1.504e+6 |
| 2026-04-08 | GME | 23.7 | 23.76 | 22.89 | 22.91 | 22.91 | 6.789e+6 |
| 2026-04-08 | GNW | 8.83 | 8.88 | 8.72 | 8.77 | 8.77 | 3.427e+6 |
| 2026-04-08 | GOOGL | 320.45 | 322.08 | 315.02 | 317.32 | 317.32 | 3.355e+7 |
| 2026-04-08 | BKNG | 181.07 | 186.65 | 180.09 | 181 | 181 | 8.877e+6 |
| 2026-04-08 | GWW | 1,131.53 | 1,146.8 | 1,126.98 | 1,144.4 | 1,144.4 | 250,733 |
| 2026-04-08 | HAS | 91.95 | 93.94 | 91.95 | 93.85 | 93.85 | 1.501e+6 |
| 2026-04-08 | HP | 33.9 | 35.2 | 33.53 | 35.14 | 35.14 | 1.710e+6 |
| 2026-04-08 | HSY | 205.74 | 207.43 | 204.7 | 207.4 | 207.4 | 1.284e+6 |
| 2026-04-08 | HUBB | 522.93 | 529.74 | 516.12 | 527.21 | 527.21 | 433,369 |
| 2026-04-08 | IDXX | 601.17 | 605.82 | 588.43 | 591.84 | 591.84 | 451,600 |
| 2026-04-08 | INFO | 24.48 | 24.48 | 24.41 | 24.48 | 24.48 | 7,748 |
| 2026-04-08 | INVH | 25.74 | 25.88 | 25.56 | 25.81 | 25.81 | 6.908e+6 |
| 2026-04-08 | KHC | 23.2 | 23.26 | 22.77 | 22.95 | 22.95 | 1.520e+7 |
| 2026-04-08 | LITE | 877.42 | 901.3 | 842 | 896.02 | 896.02 | 7.025e+6 |
| 2026-04-08 | BIO | 285.37 | 288.72 | 280.91 | 281.15 | 281.15 | 388,929 |