Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
10751–10800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-08 | MAT | 14.88 | 15.08 | 14.38 | 14.45 | 14.45 | 4.970e+6 |
| 2026-04-08 | MA | 507.13 | 510.94 | 504.99 | 506.25 | 506.25 | 3.875e+6 |
| 2026-04-08 | HOG | 21.27 | 21.63 | 21.04 | 21.33 | 21.33 | 2.912e+6 |
| 2026-04-08 | AEE | 110.55 | 112.88 | 110.09 | 112.86 | 112.86 | 1.780e+6 |
| 2026-04-08 | AMT | 173.27 | 175.45 | 172.01 | 174.44 | 174.44 | 3.465e+6 |
| 2026-04-08 | AMTM | 27.3 | 27.64 | 27.07 | 27.15 | 27.15 | 2.881e+6 |
| 2026-04-08 | APH | 136 | 136.6 | 131.82 | 135.32 | 135.32 | 7.056e+6 |
| 2026-04-08 | APTV | 61.42 | 62.59 | 60.27 | 60.73 | 60.73 | 3.082e+6 |
| 2026-04-08 | ARE | 45.3 | 45.46 | 44.51 | 44.84 | 44.84 | 2.498e+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 | BA | 218.94 | 220.85 | 216 | 217.8 | 217.8 | 6.267e+6 |
| 2026-04-08 | BAX | 17.4 | 17.78 | 17.04 | 17.24 | 17.24 | 6.358e+6 |
| 2026-04-08 | AAPL | 258.21 | 259.51 | 256.29 | 258.66 | 258.66 | 4.103e+7 |
| 2026-04-08 | ABBV | 204.56 | 210.47 | 202.88 | 209.85 | 209.85 | 5.478e+6 |
| 2026-04-08 | CDNS | 289.98 | 291.35 | 285.42 | 289.5 | 289.5 | 1.914e+6 |
| 2026-04-08 | CHD | 92.69 | 94 | 92.17 | 93.89 | 93.89 | 2.825e+6 |
| 2026-04-08 | CI | 275.96 | 277.79 | 272.48 | 277.56 | 277.56 | 1.068e+6 |
| 2026-04-08 | CME | 299.36 | 304.86 | 298.66 | 302.81 | 302.81 | 3.168e+6 |
| 2026-04-08 | CPRI | 19.2 | 19.95 | 19.17 | 19.46 | 19.46 | 2.791e+6 |
| 2026-04-08 | CPT | 101.89 | 102.71 | 101.49 | 102.27 | 102.27 | 1.299e+6 |
| 2026-04-08 | CVNA | 68.09 | 69.42 | 66.36 | 67.76 | 67.76 | 1.484e+7 |
| 2026-04-08 | DD | 47.03 | 47.7 | 46.61 | 47.66 | 47.66 | 3.376e+6 |
| 2026-04-08 | DDOG | 122.47 | 123.32 | 116.1 | 116.5 | 116.5 | 3.862e+6 |
| 2026-04-08 | DHI | 141.78 | 146.73 | 141.65 | 142.68 | 142.68 | 3.458e+6 |
| 2026-04-08 | DHR | 195.9 | 198.56 | 194.99 | 196.19 | 196.19 | 2.610e+6 |
| 2026-04-08 | DIS | 98.1 | 99.19 | 97.69 | 99.18 | 99.18 | 1.082e+7 |
| 2026-04-08 | DOC | 16.84 | 16.87 | 16.49 | 16.5 | 16.5 | 9.930e+6 |
| 2026-04-08 | DRI | 193.11 | 197.01 | 192.51 | 194.16 | 194.16 | 1.936e+6 |
| 2026-04-08 | EMR | 140.79 | 144.41 | 139.65 | 142.08 | 142.08 | 4.870e+6 |
| 2026-04-08 | ENPH | 33.99 | 34.2 | 32.25 | 32.56 | 32.56 | 6.155e+6 |
| 2026-04-08 | EQT | 58.75 | 60.22 | 57.93 | 60.01 | 60.01 | 1.066e+7 |
| 2026-04-08 | ETR | 112.84 | 114.34 | 112.34 | 113.99 | 113.99 | 2.872e+6 |
| 2026-04-08 | ETSY | 56 | 56 | 53.7 | 53.99 | 53.99 | 2.860e+6 |
| 2026-04-08 | FTI | 71.81 | 72.52 | 70.09 | 71.77 | 71.77 | 4.918e+6 |
| 2026-04-08 | GEV | 950 | 962.72 | 930.55 | 936.07 | 936.07 | 2.337e+6 |
| 2026-04-08 | GRMN | 250.22 | 253.4 | 248.9 | 252.79 | 252.79 | 973,200 |
| 2026-04-08 | HCA | 497.99 | 506.31 | 494.79 | 505.12 | 505.12 | 981,021 |
| 2026-04-08 | BSX | 62.84 | 63.55 | 62.13 | 62.56 | 62.56 | 1.497e+7 |
| 2026-04-08 | HSIC | 73.91 | 76.65 | 73.91 | 75.53 | 75.53 | 1.510e+6 |
| 2026-04-08 | HST | 19.74 | 19.9 | 19.59 | 19.71 | 19.71 | 1.096e+7 |
| 2026-04-08 | JCI | 137.99 | 140.64 | 137.14 | 139 | 139 | 3.788e+6 |
| 2026-04-08 | JEF | 43.96 | 44.81 | 42.95 | 43.4 | 43.4 | 2.747e+6 |
| 2026-04-08 | KEYS | 312.75 | 321.51 | 311.69 | 318.33 | 318.33 | 1.478e+6 |
| 2026-04-08 | KKR | 93.91 | 96.27 | 92.19 | 93.78 | 93.78 | 5.160e+6 |
| 2026-04-08 | L | 108.17 | 110.1 | 108.17 | 109.79 | 109.79 | 681,000 |
| 2026-04-08 | LEN | 88.49 | 90.89 | 87.91 | 88.16 | 88.16 | 3.535e+6 |
| 2026-04-08 | LNT | 71.73 | 72.46 | 71.03 | 72.45 | 72.45 | 1.537e+6 |
| 2026-04-08 | LYB | 72.64 | 74.3 | 68.51 | 74.22 | 74.22 | 1.378e+7 |
| 2026-04-08 | BF-B | 27.1 | 27.25 | 26.63 | 26.85 | 26.85 | 3.134e+6 |