Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
10851–10900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-08 | PHM | 118.72 | 121.72 | 118.72 | 120.44 | 120.44 | 1.999e+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 | AAP | 53.74 | 55.13 | 53.31 | 54.26 | 54.26 | 1.662e+6 |
| 2026-04-08 | FLS | 81.8 | 85.56 | 81.09 | 82.7 | 82.7 | 2.858e+6 |
| 2026-04-08 | ACN | 199.25 | 200.46 | 191.9 | 192.21 | 192.21 | 4.952e+6 |
| 2026-04-08 | AFL | 109.44 | 112.43 | 109.17 | 112.42 | 112.42 | 2.174e+6 |
| 2026-04-08 | AIG | 75.83 | 77.62 | 75.57 | 77.43 | 77.43 | 3.318e+6 |
| 2026-04-08 | ALGN | 177.62 | 185 | 176 | 176.83 | 176.83 | 927,400 |
| 2026-04-08 | AMP | 442.11 | 452.78 | 442.11 | 451.45 | 451.45 | 862,417 |
| 2026-04-08 | APH | 136 | 136.6 | 131.82 | 135.32 | 135.32 | 7.056e+6 |
| 2026-04-08 | AVB | 170.16 | 170.91 | 167.88 | 168.5 | 168.5 | 933,013 |
| 2026-04-08 | AVY | 171.99 | 175.98 | 171.28 | 175.31 | 175.31 | 571,000 |
| 2026-04-08 | AWK | 132.06 | 135.46 | 129.93 | 135.4 | 135.4 | 3.006e+6 |
| 2026-04-08 | SLG | 38.41 | 39.49 | 38.11 | 38.61 | 38.61 | 1.365e+6 |
| 2026-04-08 | ACGL | 96.51 | 98.7 | 96.28 | 98.6 | 98.6 | 1.643e+6 |
| 2026-04-08 | BF-B | 27.1 | 27.25 | 26.63 | 26.85 | 26.85 | 3.134e+6 |
| 2026-04-08 | BR | 162.93 | 163.94 | 160.12 | 160.97 | 160.97 | 1.347e+6 |
| 2026-04-08 | BRK-B | 483.75 | 483.75 | 477.68 | 479.75 | 479.75 | 4.655e+6 |
| 2026-04-08 | BSX | 62.84 | 63.55 | 62.13 | 62.56 | 62.56 | 1.497e+7 |
| 2026-04-08 | C | 121.38 | 123.91 | 121.16 | 122.91 | 122.91 | 1.631e+7 |
| 2026-04-08 | CA | 24.91 | 24.91 | 24.84 | 24.84 | 24.84 | 300 |
| 2026-04-08 | CHRW | 166.35 | 172.74 | 166.35 | 172.42 | 172.42 | 1.594e+6 |
| 2026-04-08 | CIEN | 475.5 | 499.39 | 471.66 | 494.01 | 494.01 | 4.110e+6 |
| 2026-04-08 | CNP | 42.97 | 43.45 | 42.78 | 43.44 | 43.44 | 5.046e+6 |
| 2026-04-08 | CPRT | 33.73 | 34.05 | 33.12 | 33.17 | 33.17 | 6.425e+6 |
| 2026-04-08 | DHR | 195.9 | 198.56 | 194.99 | 196.19 | 196.19 | 2.610e+6 |
| 2026-04-08 | DOC | 16.84 | 16.87 | 16.49 | 16.5 | 16.5 | 9.930e+6 |
| 2026-04-08 | DUK | 129.21 | 130.54 | 128.36 | 130.48 | 130.48 | 3.717e+6 |
| 2026-04-08 | EBAY | 98.2 | 98.5 | 95.55 | 96.79 | 96.79 | 4.866e+6 |
| 2026-04-08 | EIX | 72.97 | 74.4 | 72.45 | 74.35 | 74.35 | 3.530e+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 | ESS | 252 | 254.14 | 250.05 | 251.9 | 251.9 | 566,136 |
| 2026-04-08 | EXC | 49.03 | 49.25 | 48.38 | 49.17 | 49.17 | 6.442e+6 |
| 2026-04-08 | EXPE | 240 | 249.74 | 236.4 | 236.9 | 236.9 | 1.990e+6 |
| 2026-04-08 | FBIN | 39.56 | 40.75 | 38.67 | 40.01 | 40.01 | 3.082e+6 |
| 2026-04-08 | FDS | 223.18 | 226.29 | 218.64 | 222.97 | 222.97 | 1.636e+6 |
| 2026-04-08 | FE | 50.84 | 50.88 | 49.95 | 50.88 | 50.88 | 2.878e+6 |
| 2026-04-08 | BBBY | 4.78 | 5.14 | 4.7 | 4.82 | 4.82 | 2.757e+6 |
| 2026-04-08 | MAS | 61.49 | 62.74 | 61.24 | 61.93 | 61.93 | 2.955e+6 |
| 2026-04-08 | FMC | 17.74 | 18.02 | 17.11 | 17.84 | 17.84 | 3.135e+6 |
| 2026-04-08 | GPN | 66 | 67.7 | 64.46 | 65.07 | 65.07 | 2.984e+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 | HLT | 313.98 | 319.15 | 313.98 | 317.05 | 317.05 | 1.942e+6 |
| 2026-04-08 | IFF | 72.12 | 74.05 | 71.77 | 73.77 | 73.77 | 2.488e+6 |
| 2026-04-08 | INTU | 415.52 | 415.91 | 385.02 | 388.31 | 388.31 | 4.716e+6 |
| 2026-04-08 | IQV | 175.39 | 178.57 | 171.77 | 172.54 | 172.54 | 1.757e+6 |
| 2026-04-08 | KKR | 93.91 | 96.27 | 92.19 | 93.78 | 93.78 | 5.160e+6 |
| 2026-04-08 | MAA | 124.01 | 124.86 | 123.48 | 124.56 | 124.56 | 812,783 |
| 2026-04-08 | AYI | 284.03 | 285.7 | 279.2 | 282.11 | 282.11 | 519,136 |