Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
11301–11350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-07 | AMCR | 39.51 | 39.76 | 38.57 | 39.04 | 39.04 | 3.730e+6 |
| 2026-04-07 | STE | 219.18 | 220.85 | 217.71 | 219.22 | 219.22 | 454,219 |
| 2026-04-07 | AVGO | 326.73 | 334.15 | 321.8 | 333.97 | 333.97 | 3.331e+7 |
| 2026-04-07 | AZO | 3,428.54 | 3,430 | 3,382.4 | 3,387 | 3,387 | 82,677 |
| 2026-04-07 | BALL | 59.61 | 59.93 | 58.93 | 59.26 | 59.26 | 1.544e+6 |
| 2026-04-07 | BWA | 52.71 | 53.38 | 51.88 | 52.39 | 52.39 | 2.521e+6 |
| 2026-04-07 | CMCSA | 27.73 | 27.93 | 27.48 | 27.79 | 27.79 | 3.715e+7 |
| 2026-04-07 | AOS | 64.06 | 64.31 | 63.33 | 63.83 | 63.83 | 1.129e+6 |
| 2026-04-07 | CNX | 39.93 | 40.61 | 39.6 | 39.74 | 39.74 | 1.463e+6 |
| 2026-04-07 | COST | 1,018.78 | 1,019.38 | 1,003.39 | 1,011.74 | 1,011.74 | 1.429e+6 |
| 2026-04-07 | CRM | 184.48 | 186.11 | 181.56 | 182.5 | 182.5 | 1.234e+7 |
| 2026-04-07 | DXCM | 63.1 | 64.28 | 62.58 | 63.11 | 63.11 | 3.870e+6 |
| 2026-04-07 | EG | 325.87 | 329.84 | 325.3 | 327.38 | 327.38 | 298,604 |
| 2026-04-07 | LDOS | 159.21 | 160.38 | 157.78 | 158.87 | 158.87 | 635,122 |
| 2026-04-07 | EVRG | 81.79 | 82.75 | 81.69 | 82.16 | 82.16 | 1.100e+6 |
| 2026-04-07 | FANG | 195.05 | 198.2 | 193.84 | 194.43 | 194.43 | 2.520e+6 |
| 2026-04-07 | FMC | 17.4 | 17.79 | 17.22 | 17.64 | 17.64 | 2.244e+6 |
| 2026-04-07 | GL | 143.02 | 144.77 | 142.52 | 143.74 | 143.74 | 498,100 |
| 2026-04-07 | GOOG | 300.14 | 304.1 | 295.43 | 303.93 | 303.93 | 1.732e+7 |
| 2026-04-07 | HOG | 20.95 | 21.45 | 20.88 | 21.18 | 21.18 | 3.296e+6 |
| 2026-04-07 | KEYS | 290.64 | 300.68 | 289.17 | 300.61 | 300.61 | 952,000 |
| 2026-04-07 | LW | 39.64 | 40.99 | 39.55 | 40.22 | 40.22 | 2.579e+6 |
| 2026-04-07 | LITE | 778.82 | 816.92 | 770 | 815.75 | 815.75 | 5.487e+6 |
| 2026-04-07 | LNT | 71.56 | 72.6 | 71.56 | 72.11 | 72.11 | 1.538e+6 |
| 2026-04-07 | LOW | 231.67 | 232.73 | 228.22 | 230.5 | 230.5 | 2.522e+6 |
| 2026-04-07 | LUMN | 6.53 | 6.86 | 6.32 | 6.81 | 6.81 | 1.548e+7 |
| 2026-04-07 | CNP | 43.37 | 43.75 | 43.22 | 43.36 | 43.36 | 2.337e+6 |
| 2026-04-07 | MO | 66.72 | 67.61 | 66.17 | 66.25 | 66.25 | 1.098e+7 |
| 2026-04-07 | NEE | 92.87 | 93.67 | 92.16 | 93.67 | 93.67 | 6.125e+6 |
| 2026-04-07 | NEM | 113 | 114.68 | 111.37 | 114.65 | 114.65 | 7.934e+6 |
| 2026-04-07 | PCG | 17.57 | 17.67 | 17.41 | 17.62 | 17.62 | 1.867e+7 |
| 2026-04-07 | PEP | 156.18 | 156.54 | 152.57 | 153.21 | 153.21 | 5.151e+6 |
| 2026-04-07 | PH | 905.13 | 916.7 | 900.81 | 910.91 | 910.91 | 456,199 |
| 2026-04-07 | RCL | 270.84 | 271.33 | 262.31 | 267.71 | 267.71 | 2.279e+6 |
| 2026-04-07 | REG | 76.45 | 77.55 | 76.45 | 77.33 | 77.33 | 1.145e+6 |
| 2026-04-07 | RVTY | 87.64 | 88.09 | 86.17 | 87.72 | 87.72 | 735,500 |
| 2026-04-07 | SEE | 42.12 | 42.15 | 42.12 | 42.14 | 42.14 | 4.072e+6 |
| 2026-04-07 | SHW | 314.38 | 315.18 | 309.81 | 313.15 | 313.15 | 1.330e+6 |
| 2026-04-07 | WSM | 180.87 | 181.94 | 176.81 | 179.22 | 179.22 | 1.171e+6 |
| 2026-04-07 | SWK | 67.58 | 68.01 | 66.26 | 67.63 | 67.63 | 2.024e+6 |
| 2026-04-07 | SYF | 68.6 | 69.25 | 68.22 | 68.57 | 68.57 | 4.440e+6 |
| 2026-04-07 | TE | 4 | 4.09 | 3.74 | 3.93 | 3.93 | 1.694e+7 |
| 2026-04-07 | TER | 314.3 | 320.74 | 309.47 | 320.36 | 320.36 | 1.895e+6 |
| 2026-04-07 | TXN | 197.51 | 199.37 | 194.47 | 198.73 | 198.73 | 4.659e+6 |
| 2026-04-07 | UA | 5.67 | 5.81 | 5.66 | 5.76 | 5.76 | 2.655e+6 |
| 2026-04-07 | UNM | 75.15 | 75.47 | 74.65 | 75.27 | 75.27 | 813,616 |
| 2026-04-07 | V | 301.81 | 304.34 | 300.49 | 301.92 | 301.92 | 4.414e+6 |
| 2026-04-07 | VNO | 25.37 | 26.11 | 25.37 | 26.03 | 26.03 | 1.844e+6 |
| 2026-04-07 | VTRS | 13.22 | 13.29 | 13.02 | 13.06 | 13.06 | 1.162e+7 |
| 2026-04-07 | EQT | 60.53 | 61.38 | 60.04 | 60.52 | 60.52 | 5.721e+6 |