Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
10801–10850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-08 | MPC | 231.43 | 232.67 | 227.19 | 231.1 | 231.1 | 2.924e+6 |
| 2026-04-08 | HPE | 25.35 | 25.7 | 24.58 | 24.98 | 24.98 | 1.923e+7 |
| 2026-04-08 | NTAP | 99.39 | 100.61 | 98.34 | 99.47 | 99.47 | 2.258e+6 |
| 2026-04-08 | NXPI | 205.95 | 208.67 | 201.48 | 204.27 | 204.27 | 3.852e+6 |
| 2026-04-08 | STX | 503.2 | 517.18 | 487.67 | 496.3 | 496.3 | 5.425e+6 |
| 2026-04-08 | TGT | 119.44 | 122.18 | 118.88 | 121.97 | 121.97 | 3.634e+6 |
| 2026-04-08 | TMUS | 200.39 | 203.31 | 196.2 | 197.63 | 197.63 | 7.107e+6 |
| 2026-04-08 | TRGP | 236.16 | 243.34 | 233.05 | 242.78 | 242.78 | 1.850e+6 |
| 2026-04-08 | TSN | 64.4 | 64.65 | 63.82 | 64.65 | 64.65 | 2.408e+6 |
| 2026-04-08 | WM | 230.5 | 231.62 | 225 | 231.43 | 231.43 | 2.495e+6 |
| 2026-04-08 | ADBE | 244.3 | 247.44 | 237.99 | 239.31 | 239.31 | 4.040e+6 |
| 2026-04-08 | IEX | 194.73 | 200.05 | 194.73 | 197.15 | 197.15 | 790,500 |
| 2026-04-08 | AME | 225.1 | 231.9 | 224.21 | 230.49 | 230.49 | 1.577e+6 |
| 2026-04-08 | NE | 49.08 | 50.41 | 48.02 | 50.32 | 50.32 | 1.498e+6 |
| 2026-04-08 | BDX | 157.94 | 159.23 | 156.16 | 157.09 | 157.09 | 2.629e+6 |
| 2026-04-08 | BG | 119.58 | 126.44 | 119.29 | 126.39 | 126.39 | 1.741e+6 |
| 2026-04-08 | BLK | 1,002 | 1,017.3 | 995.78 | 1,001.54 | 1,001.54 | 1.248e+6 |
| 2026-04-08 | BRK-B | 483.75 | 483.75 | 477.68 | 479.75 | 479.75 | 4.655e+6 |
| 2026-04-08 | CASY | 749.33 | 761.98 | 737.43 | 757.84 | 757.84 | 8.689e+6 |
| 2026-04-08 | CE | 61.42 | 63.81 | 58.74 | 63.72 | 63.72 | 2.685e+6 |
| 2026-04-08 | ALGN | 177.62 | 185 | 176 | 176.83 | 176.83 | 927,400 |
| 2026-04-08 | CL | 83.23 | 85.08 | 83.19 | 85.02 | 85.02 | 5.845e+6 |
| 2026-04-08 | CMI | 579.18 | 595.08 | 579.18 | 594.78 | 594.78 | 866,917 |
| 2026-04-08 | COR | 322.7 | 324.39 | 314.27 | 324.18 | 324.18 | 929,722 |
| 2026-04-08 | CPRT | 33.73 | 34.05 | 33.12 | 33.17 | 33.17 | 6.425e+6 |
| 2026-04-08 | DDOG | 122.47 | 123.32 | 116.1 | 116.5 | 116.5 | 3.862e+6 |
| 2026-04-08 | DGX | 196.18 | 198.89 | 194.02 | 198.81 | 198.81 | 799,300 |
| 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 | ED | 111.15 | 112.73 | 110.13 | 112.62 | 112.62 | 2.618e+6 |
| 2026-04-08 | EG | 329.25 | 334.08 | 327.91 | 333.26 | 333.26 | 323,400 |
| 2026-04-08 | ERIE | 249.03 | 254.57 | 248.35 | 253.38 | 253.38 | 216,613 |
| 2026-04-08 | EXE | 99.15 | 99.79 | 96.96 | 99.59 | 99.59 | 4.346e+6 |
| 2026-04-08 | FITB | 49.21 | 49.77 | 48.89 | 49.34 | 49.34 | 7.864e+6 |
| 2026-04-08 | FOSL | 4.99 | 5.23 | 4.92 | 5.2 | 5.2 | 2.004e+6 |
| 2026-04-08 | FSLR | 198.99 | 202.14 | 197.2 | 200.78 | 200.78 | 1.396e+6 |
| 2026-04-08 | GEN | 19.63 | 19.9 | 18.65 | 18.79 | 18.79 | 7.396e+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 | CHTR | 226.66 | 226.79 | 219.65 | 221.63 | 221.63 | 1.367e+6 |
| 2026-04-08 | HSY | 205.74 | 207.43 | 204.7 | 207.4 | 207.4 | 1.284e+6 |
| 2026-04-08 | IDXX | 601.17 | 605.82 | 588.43 | 591.84 | 591.84 | 451,600 |
| 2026-04-08 | LOW | 243.2 | 245.82 | 241.45 | 242.5 | 242.5 | 2.540e+6 |
| 2026-04-08 | JBHT | 220.72 | 228.67 | 220.72 | 224.21 | 224.21 | 907,306 |
| 2026-04-08 | JCI | 137.99 | 140.64 | 137.14 | 139 | 139 | 3.788e+6 |
| 2026-04-08 | KEY | 21.25 | 21.49 | 21.03 | 21.29 | 21.29 | 1.270e+7 |
| 2026-04-08 | KIM | 22.91 | 22.99 | 22.66 | 22.67 | 22.67 | 5.245e+6 |
| 2026-04-08 | KSS | 13.8 | 13.94 | 13.34 | 13.51 | 13.51 | 4.310e+6 |
| 2026-04-08 | KVUE | 16.61 | 17.13 | 16.56 | 17.13 | 17.13 | 2.037e+7 |
| 2026-04-08 | LITE | 877.42 | 901.3 | 842 | 896.02 | 896.02 | 7.025e+6 |
| 2026-04-08 | ATI | 157.52 | 159.46 | 155.24 | 156.39 | 156.39 | 2.658e+6 |