Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
11201–11250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-07 | A | 113.94 | 114.55 | 112.9 | 113.88 | 113.88 | 1.625e+6 |
| 2026-04-07 | HUM | 202 | 203.5 | 190.05 | 197.15 | 197.15 | 5.412e+6 |
| 2026-04-07 | ADI | 323.79 | 327.51 | 321 | 327.41 | 327.41 | 2.344e+6 |
| 2026-04-07 | APA | 43.16 | 43.98 | 42.48 | 42.67 | 42.67 | 6.232e+6 |
| 2026-04-07 | APO | 104.6 | 105.98 | 104.13 | 104.92 | 104.92 | 2.820e+6 |
| 2026-04-07 | AVB | 166.53 | 168.6 | 166.17 | 167.73 | 167.73 | 889,614 |
| 2026-04-07 | AVY | 168.08 | 169.24 | 166.2 | 167.5 | 167.5 | 564,600 |
| 2026-04-07 | BA | 211.01 | 211.99 | 206.92 | 210 | 210 | 4.085e+6 |
| 2026-04-07 | BDX | 155.46 | 155.74 | 154.01 | 154.96 | 154.96 | 1.807e+6 |
| 2026-04-07 | BIO | 272.21 | 279.24 | 270.37 | 278 | 278 | 219,262 |
| 2026-04-07 | BMY | 59.12 | 59.23 | 57.65 | 57.67 | 57.67 | 9.003e+6 |
| 2026-04-07 | C | 115.93 | 117.15 | 115.21 | 116.58 | 116.58 | 8.450e+6 |
| 2026-04-07 | CFG | 60.59 | 61.31 | 60.49 | 61.16 | 61.16 | 4.102e+6 |
| 2026-04-07 | ACGL | 97.09 | 97.5 | 96.44 | 96.92 | 96.92 | 1.737e+6 |
| 2026-04-07 | CINF | 160.04 | 161.28 | 158.75 | 160.18 | 160.18 | 621,722 |
| 2026-04-07 | COIN | 172.12 | 175.26 | 166.05 | 175.18 | 175.18 | 7.653e+6 |
| 2026-04-07 | COR | 321.12 | 322.2 | 317.51 | 320.15 | 320.15 | 1.253e+6 |
| 2026-04-07 | CRH | 103.94 | 105.98 | 103.48 | 105.49 | 105.49 | 5.885e+6 |
| 2026-04-07 | CVNA | 62.2 | 64.14 | 60.82 | 64.04 | 64.04 | 9.458e+6 |
| 2026-04-07 | D | 62.17 | 63.15 | 62.17 | 62.69 | 62.69 | 2.642e+6 |
| 2026-04-07 | DD | 45.48 | 45.48 | 44.8 | 45.35 | 45.35 | 2.855e+6 |
| 2026-04-07 | DDOG | 115 | 117.91 | 111.7 | 116.54 | 116.54 | 3.882e+6 |
| 2026-04-07 | DLR | 181.22 | 182.86 | 179.2 | 182.42 | 182.42 | 1.256e+6 |
| 2026-04-07 | DOC | 16.46 | 16.88 | 16.46 | 16.69 | 16.69 | 1.039e+7 |
| 2026-04-07 | DRI | 194.67 | 195.8 | 188.86 | 189.17 | 189.17 | 1.162e+6 |
| 2026-04-07 | EBAY | 97.36 | 98.04 | 95.85 | 96.01 | 96.01 | 3.580e+6 |
| 2026-04-07 | EMR | 131.21 | 134.36 | 130.89 | 134.09 | 134.09 | 3.030e+6 |
| 2026-04-07 | EQIX | 998.29 | 1,003.77 | 979.26 | 1,002.33 | 1,002.33 | 424,300 |
| 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 | ETR | 113.47 | 114.75 | 113.12 | 113.25 | 113.25 | 2.109e+6 |
| 2026-04-07 | F | 11.4 | 11.47 | 11.21 | 11.38 | 11.38 | 4.199e+7 |
| 2026-04-07 | FOSL | 4.83 | 4.9 | 4.63 | 4.8 | 4.8 | 791,200 |
| 2026-04-07 | FSLR | 193.01 | 193.5 | 188.99 | 192.31 | 192.31 | 1.859e+6 |
| 2026-04-07 | GPN | 64.48 | 65.1 | 62.45 | 62.7 | 62.7 | 2.730e+6 |
| 2026-04-07 | HPE | 24.47 | 24.72 | 24.18 | 24.63 | 24.63 | 1.020e+7 |
| 2026-04-07 | HRL | 21.48 | 21.53 | 21.12 | 21.15 | 21.15 | 4.867e+6 |
| 2026-04-07 | HSIC | 74.52 | 75.14 | 73.56 | 73.85 | 73.85 | 759,639 |
| 2026-04-07 | MAS | 58.83 | 59.44 | 58.49 | 58.82 | 58.82 | 2.601e+6 |
| 2026-04-07 | INTC | 51.91 | 53.27 | 51.22 | 52.91 | 52.91 | 1.295e+8 |
| 2026-04-07 | ISRG | 451.01 | 453.42 | 447.78 | 452.95 | 452.95 | 1.797e+6 |
| 2026-04-07 | IT | 154.69 | 155.44 | 148.16 | 148.67 | 148.67 | 2.072e+6 |
| 2026-04-07 | JBL | 265.99 | 273.94 | 265.89 | 272.79 | 272.79 | 812,205 |
| 2026-04-07 | KHC | 23.56 | 23.61 | 23.15 | 23.18 | 23.18 | 1.316e+7 |
| 2026-04-07 | LHX | 355 | 357.4 | 352.4 | 354 | 354 | 748,217 |
| 2026-04-07 | LITE | 778.82 | 816.92 | 770 | 815.75 | 815.75 | 5.487e+6 |
| 2026-04-07 | LNC | 34.41 | 34.85 | 34.03 | 34.48 | 34.48 | 1.426e+6 |
| 2026-04-07 | LW | 39.64 | 40.99 | 39.55 | 40.22 | 40.22 | 2.579e+6 |
| 2026-04-07 | LYB | 79.19 | 81.96 | 79.18 | 80.26 | 80.26 | 6.604e+6 |
| 2026-04-07 | CHRW | 168.13 | 169.07 | 164.57 | 166.1 | 166.1 | 1.647e+6 |