Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
10901–10950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-08 | CAT | 763.16 | 772.92 | 751.67 | 770.11 | 770.11 | 3.014e+6 |
| 2026-04-08 | KR | 69.64 | 70.61 | 66.97 | 70.59 | 70.59 | 7.205e+6 |
| 2026-04-08 | IR | 81.91 | 85.2 | 81.91 | 84.65 | 84.65 | 3.157e+6 |
| 2026-04-08 | LYB | 72.64 | 74.3 | 68.51 | 74.22 | 74.22 | 1.378e+7 |
| 2026-04-08 | ADBE | 244.3 | 247.44 | 237.99 | 239.31 | 239.31 | 4.040e+6 |
| 2026-04-08 | ISRG | 469.99 | 471.98 | 460.24 | 462.28 | 462.28 | 2.254e+6 |
| 2026-04-08 | AIV | 4.09 | 4.1 | 4.04 | 4.08 | 4.08 | 1.606e+6 |
| 2026-04-08 | AKAM | 116.25 | 117.35 | 113.2 | 116 | 116 | 5.638e+6 |
| 2026-04-08 | ALLE | 143.24 | 144.88 | 142.02 | 144.49 | 144.49 | 956,909 |
| 2026-04-08 | AOS | 66.07 | 66.84 | 65.64 | 66.39 | 66.39 | 1.439e+6 |
| 2026-04-08 | APD | 285.61 | 296.62 | 281.25 | 296.61 | 296.61 | 1.589e+6 |
| 2026-04-08 | APP | 440.5 | 449.48 | 383.4 | 391.2 | 391.2 | 5.944e+6 |
| 2026-04-08 | BAC | 51.94 | 52.26 | 51.37 | 51.88 | 51.88 | 3.647e+7 |
| 2026-04-08 | LUMN | 7.16 | 7.35 | 6.95 | 7.09 | 7.09 | 1.280e+7 |
| 2026-04-08 | BWA | 55.05 | 55.81 | 54.5 | 54.96 | 54.96 | 1.946e+6 |
| 2026-04-08 | CASY | 749.33 | 761.98 | 737.43 | 757.84 | 757.84 | 8.689e+6 |
| 2026-04-08 | ADM | 68.37 | 71.29 | 67.23 | 71.25 | 71.25 | 3.825e+6 |
| 2026-04-08 | CB | 325.28 | 332.81 | 323.02 | 332.64 | 332.64 | 1.252e+6 |
| 2026-04-08 | CFG | 63.24 | 63.74 | 62.75 | 63.32 | 63.32 | 5.466e+6 |
| 2026-04-08 | CHRW | 166.35 | 172.74 | 166.35 | 172.42 | 172.42 | 1.594e+6 |
| 2026-04-08 | COHR | 277.3 | 284.98 | 265.72 | 281.79 | 281.79 | 7.230e+6 |
| 2026-04-08 | COIN | 187.89 | 189.57 | 172.96 | 175.09 | 175.09 | 9.802e+6 |
| 2026-04-08 | COTY | 2.18 | 2.23 | 2.07 | 2.09 | 2.09 | 1.221e+7 |
| 2026-04-08 | CTVA | 84.2 | 84.26 | 82.01 | 83.96 | 83.96 | 5.933e+6 |
| 2026-04-08 | DE | 592.24 | 609.68 | 590 | 609.32 | 609.32 | 1.450e+6 |
| 2026-04-08 | ECL | 268.77 | 273.56 | 267.79 | 273.51 | 273.51 | 1.326e+6 |
| 2026-04-08 | EG | 329.25 | 334.08 | 327.91 | 333.26 | 333.26 | 323,400 |
| 2026-04-08 | ETN | 387.43 | 389.9 | 380.12 | 384.52 | 384.52 | 2.255e+6 |
| 2026-04-08 | EXE | 99.15 | 99.79 | 96.96 | 99.59 | 99.59 | 4.346e+6 |
| 2026-04-08 | FAST | 46.16 | 47.95 | 46.16 | 47.92 | 47.92 | 7.429e+6 |
| 2026-04-08 | FLS | 81.8 | 85.56 | 81.09 | 82.7 | 82.7 | 2.858e+6 |
| 2026-04-08 | FTI | 71.81 | 72.52 | 70.09 | 71.77 | 71.77 | 4.918e+6 |
| 2026-04-08 | GOOGL | 320.45 | 322.08 | 315.02 | 317.32 | 317.32 | 3.355e+7 |
| 2026-04-08 | HON | 228.28 | 231.22 | 227.06 | 231.2 | 231.2 | 3.808e+6 |
| 2026-04-08 | HPQ | 19.03 | 19.15 | 18.52 | 18.89 | 18.89 | 1.886e+7 |
| 2026-04-08 | IBM | 246.81 | 248.17 | 239.04 | 239.97 | 239.97 | 4.772e+6 |
| 2026-04-08 | IFF | 72.12 | 74.05 | 71.77 | 73.77 | 73.77 | 2.488e+6 |
| 2026-04-08 | IP | 36.25 | 36.54 | 35.79 | 36.53 | 36.53 | 9.718e+6 |
| 2026-04-08 | LEG | 10.07 | 10.19 | 9.91 | 9.95 | 9.95 | 1.504e+6 |
| 2026-04-08 | M | 19 | 19.2 | 18.29 | 18.34 | 18.34 | 7.030e+6 |
| 2026-04-08 | IVZ | 23.72 | 24.13 | 23.62 | 24.03 | 24.03 | 6.108e+6 |
| 2026-04-08 | JBHT | 220.72 | 228.67 | 220.72 | 224.21 | 224.21 | 907,306 |
| 2026-04-08 | JBL | 281.93 | 291.37 | 281.64 | 287.07 | 287.07 | 1.210e+6 |
| 2026-04-08 | JEF | 43.96 | 44.81 | 42.95 | 43.4 | 43.4 | 2.747e+6 |
| 2026-04-08 | KKR | 93.91 | 96.27 | 92.19 | 93.78 | 93.78 | 5.160e+6 |
| 2026-04-08 | BEN | 24.81 | 25.21 | 24.62 | 24.88 | 24.88 | 5.226e+6 |
| 2026-04-07 | POOL | 202.22 | 202.95 | 199.18 | 199.99 | 199.99 | 468,036 |
| 2026-04-07 | VEEV | 173.16 | 173.82 | 169.72 | 172.52 | 172.52 | 1.446e+6 |
| 2026-04-07 | WDAY | 128.39 | 130.4 | 126.9 | 127.51 | 127.51 | 2.581e+6 |
| 2026-04-07 | WAB | 252.14 | 257.28 | 252.14 | 255.74 | 255.74 | 1.256e+6 |