Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
10951–11000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-07 | ACN | 197.31 | 198.59 | 194.86 | 195.64 | 195.64 | 3.803e+6 |
| 2026-04-07 | HD | 323 | 324.38 | 315.31 | 318.77 | 318.77 | 4.662e+6 |
| 2026-04-07 | ALL | 208.51 | 210.81 | 207.29 | 210.53 | 210.53 | 1.384e+6 |
| 2026-04-07 | ALLE | 139.91 | 141.02 | 138.36 | 139.4 | 139.4 | 927,800 |
| 2026-04-07 | AMGN | 338.43 | 339.31 | 332.55 | 337.45 | 337.45 | 3.162e+6 |
| 2026-04-07 | AMT | 174.08 | 174.64 | 171.18 | 172.36 | 172.36 | 3.617e+6 |
| 2026-04-07 | APTV | 59.84 | 60.03 | 57.76 | 58.22 | 58.22 | 3.040e+6 |
| 2026-04-07 | AXP | 302.53 | 307.12 | 301.71 | 307.03 | 307.03 | 2.266e+6 |
| 2026-04-07 | BAX | 16.71 | 16.8 | 16.38 | 16.62 | 16.62 | 4.742e+6 |
| 2026-04-07 | BRO | 66.29 | 66.69 | 65.54 | 66.18 | 66.18 | 2.547e+6 |
| 2026-04-07 | BSX | 62.15 | 62.26 | 60.9 | 61.86 | 61.86 | 1.833e+7 |
| 2026-04-07 | BWA | 52.71 | 53.38 | 51.88 | 52.39 | 52.39 | 2.521e+6 |
| 2026-04-07 | BXP | 51.6 | 52.26 | 51.2 | 51.7 | 51.7 | 1.532e+6 |
| 2026-04-07 | ADI | 323.79 | 327.51 | 321 | 327.41 | 327.41 | 2.344e+6 |
| 2026-04-07 | CBOE | 297.53 | 302.15 | 295.3 | 295.64 | 295.64 | 683,944 |
| 2026-04-07 | CDW | 122.74 | 124.46 | 122.1 | 122.96 | 122.96 | 1.476e+6 |
| 2026-04-07 | CIEN | 435.28 | 449.34 | 421.3 | 447.88 | 447.88 | 1.970e+6 |
| 2026-04-07 | CMI | 548.06 | 556.14 | 543.63 | 555.04 | 555.04 | 554,100 |
| 2026-04-07 | COF | 180.87 | 182.72 | 179.47 | 180.38 | 180.38 | 5.980e+6 |
| 2026-04-07 | CPRT | 32.5 | 33.32 | 32.5 | 33.11 | 33.11 | 7.549e+6 |
| 2026-04-07 | CSGP | 41.11 | 41.25 | 39.44 | 39.48 | 39.48 | 4.277e+6 |
| 2026-04-07 | CTVA | 84.22 | 85.63 | 84.09 | 85.33 | 85.33 | 2.927e+6 |
| 2026-04-07 | CVNA | 62.2 | 64.14 | 60.82 | 64.04 | 64.04 | 9.458e+6 |
| 2026-04-07 | DIS | 95.8 | 96.79 | 95.33 | 95.78 | 95.78 | 7.913e+6 |
| 2026-04-07 | DLR | 181.22 | 182.86 | 179.2 | 182.42 | 182.42 | 1.256e+6 |
| 2026-04-07 | DVN | 49.96 | 50.79 | 49.6 | 49.95 | 49.95 | 1.245e+7 |
| 2026-04-07 | ECL | 265.71 | 266.53 | 259.14 | 262.26 | 262.26 | 1.238e+6 |
| 2026-04-07 | EG | 325.87 | 329.84 | 325.3 | 327.38 | 327.38 | 298,604 |
| 2026-04-07 | EMR | 131.21 | 134.36 | 130.89 | 134.09 | 134.09 | 3.030e+6 |
| 2026-04-07 | ERIE | 252.49 | 254 | 248.11 | 248.54 | 248.54 | 164,503 |
| 2026-04-07 | ES | 68.54 | 68.97 | 68.41 | 68.67 | 68.67 | 1.345e+6 |
| 2026-04-07 | EW | 80.62 | 81.41 | 80.21 | 80.84 | 80.84 | 4.015e+6 |
| 2026-04-07 | FAST | 45.53 | 45.64 | 44.86 | 45.4 | 45.4 | 7.129e+6 |
| 2026-04-07 | FRT | 106.65 | 107.46 | 106.65 | 107.08 | 107.08 | 787,646 |
| 2026-04-07 | GM | 72.98 | 73.18 | 71.6 | 72.76 | 72.76 | 5.905e+6 |
| 2026-04-07 | GNRC | 194.12 | 194.32 | 188.1 | 191.1 | 191.1 | 801,400 |
| 2026-04-07 | GOOGL | 302.73 | 305.63 | 297.72 | 305.46 | 305.46 | 2.321e+7 |
| 2026-04-07 | GPC | 104.56 | 105.3 | 103.5 | 103.84 | 103.84 | 1.309e+6 |
| 2026-04-07 | LYV | 159.65 | 160.69 | 157.06 | 158.29 | 158.29 | 2.114e+6 |
| 2026-04-07 | HII | 405.16 | 408.24 | 400.6 | 402.28 | 402.28 | 248,100 |
| 2026-04-07 | HOG | 20.95 | 21.45 | 20.88 | 21.18 | 21.18 | 3.296e+6 |
| 2026-04-07 | HPE | 24.47 | 24.72 | 24.18 | 24.63 | 24.63 | 1.020e+7 |
| 2026-04-07 | IFF | 71.55 | 71.77 | 68.34 | 69.98 | 69.98 | 1.511e+6 |
| 2026-04-07 | IP | 34.18 | 34.21 | 33.7 | 34.04 | 34.04 | 5.516e+6 |
| 2026-04-07 | IQV | 169.4 | 172.19 | 168.3 | 170.62 | 170.62 | 1.336e+6 |
| 2026-04-07 | JEF | 41.26 | 42.08 | 40.9 | 41.73 | 41.73 | 1.531e+6 |
| 2026-04-07 | KKR | 89.71 | 91.16 | 89.71 | 90.58 | 90.58 | 2.857e+6 |
| 2026-04-07 | LUMN | 6.53 | 6.86 | 6.32 | 6.81 | 6.81 | 1.548e+7 |
| 2026-04-07 | LW | 39.64 | 40.99 | 39.55 | 40.22 | 40.22 | 2.579e+6 |
| 2026-04-07 | C | 115.93 | 117.15 | 115.21 | 116.58 | 116.58 | 8.450e+6 |