Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
11351–11400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-07 | MCHP | 66.68 | 67.46 | 65.43 | 67.18 | 67.18 | 6.549e+6 |
| 2026-04-07 | ECL | 265.71 | 266.53 | 259.14 | 262.26 | 262.26 | 1.238e+6 |
| 2026-04-07 | PEG | 80.85 | 81.71 | 80.85 | 81.61 | 81.61 | 1.839e+6 |
| 2026-04-07 | PGR | 196.63 | 198.32 | 194.59 | 196.85 | 196.85 | 2.877e+6 |
| 2026-04-07 | PSKY | 9.76 | 11.15 | 9.76 | 10.9 | 10.9 | 3.794e+7 |
| 2026-04-07 | RTX | 196.59 | 197.33 | 194.7 | 197.1 | 197.1 | 3.038e+6 |
| 2026-04-07 | SCHW | 91.88 | 93.4 | 90.98 | 93.01 | 93.01 | 1.197e+7 |
| 2026-04-07 | STT | 129.37 | 131.89 | 127.53 | 131.21 | 131.21 | 2.034e+6 |
| 2026-04-07 | SWKS | 55.95 | 55.95 | 53.98 | 55.06 | 55.06 | 2.617e+6 |
| 2026-04-07 | TJX | 160.76 | 160.94 | 156.92 | 157.07 | 157.07 | 4.309e+6 |
| 2026-04-07 | TXN | 197.51 | 199.37 | 194.47 | 198.73 | 198.73 | 4.659e+6 |
| 2026-04-07 | VMC | 278.81 | 279.98 | 275.12 | 277.3 | 277.3 | 1.402e+6 |
| 2026-04-07 | WAB | 252.14 | 257.28 | 252.14 | 255.74 | 255.74 | 1.256e+6 |
| 2026-04-07 | ORLY | 91.95 | 92.31 | 91.17 | 91.36 | 91.36 | 3.430e+6 |
| 2026-04-07 | ADP | 203.89 | 205.44 | 202.83 | 203.61 | 203.61 | 2.260e+6 |
| 2026-04-07 | FTNT | 81.86 | 83.95 | 81.63 | 83.72 | 83.72 | 5.592e+6 |
| 2026-04-07 | AMD | 218.26 | 222.1 | 215.38 | 221.53 | 221.53 | 2.648e+7 |
| 2026-04-07 | AMT | 174.08 | 174.64 | 171.18 | 172.36 | 172.36 | 3.617e+6 |
| 2026-04-07 | ANET | 127.85 | 133.7 | 127.55 | 133.64 | 133.64 | 5.758e+6 |
| 2026-04-07 | ARE | 42.8 | 44.29 | 42.8 | 44.13 | 44.13 | 2.158e+6 |
| 2026-04-07 | ATI | 147.26 | 149.61 | 145.89 | 147.28 | 147.28 | 1.067e+6 |
| 2026-04-07 | AVGO | 326.73 | 334.15 | 321.8 | 333.97 | 333.97 | 3.331e+7 |
| 2026-04-07 | AXON | 409.91 | 411.49 | 362.73 | 372.87 | 372.87 | 2.130e+6 |
| 2026-04-07 | ALL | 208.51 | 210.81 | 207.29 | 210.53 | 210.53 | 1.384e+6 |
| 2026-04-07 | BHF | 60.15 | 60.28 | 59.62 | 60.24 | 60.24 | 336,304 |
| 2026-04-07 | BLDR | 80.8 | 80.96 | 77.58 | 78.93 | 78.93 | 2.322e+6 |
| 2026-04-07 | C | 115.93 | 117.15 | 115.21 | 116.58 | 116.58 | 8.450e+6 |
| 2026-04-07 | CF | 134.37 | 138.89 | 131.72 | 133.24 | 133.24 | 4.480e+6 |
| 2026-04-07 | CMG | 33.42 | 33.62 | 32.6 | 33.06 | 33.06 | 1.277e+7 |
| 2026-04-07 | CMI | 548.06 | 556.14 | 543.63 | 555.04 | 555.04 | 554,100 |
| 2026-04-07 | CNP | 43.37 | 43.75 | 43.22 | 43.36 | 43.36 | 2.337e+6 |
| 2026-04-07 | COP | 131.03 | 132.71 | 130.18 | 130.8 | 130.8 | 6.794e+6 |
| 2026-04-07 | CPB | 21.91 | 22 | 20.86 | 20.88 | 20.88 | 9.477e+6 |
| 2026-04-07 | CPRI | 18.63 | 18.79 | 18.24 | 18.42 | 18.42 | 1.632e+6 |
| 2026-04-07 | CSGP | 41.11 | 41.25 | 39.44 | 39.48 | 39.48 | 4.277e+6 |
| 2026-04-07 | CTRA | 34.93 | 35.49 | 34.68 | 34.91 | 34.91 | 6.027e+6 |
| 2026-04-07 | DHI | 139.31 | 139.59 | 135.39 | 136.66 | 136.66 | 2.680e+6 |
| 2026-04-07 | DUK | 130.38 | 131.75 | 130.04 | 130.7 | 130.7 | 2.563e+6 |
| 2026-04-07 | BAX | 16.71 | 16.8 | 16.38 | 16.62 | 16.62 | 4.742e+6 |
| 2026-04-07 | ES | 68.54 | 68.97 | 68.41 | 68.67 | 68.67 | 1.345e+6 |
| 2026-04-07 | FANG | 195.05 | 198.2 | 193.84 | 194.43 | 194.43 | 2.520e+6 |
| 2026-04-07 | FIX | 1,433.11 | 1,447.23 | 1,399.45 | 1,424.35 | 1,424.35 | 231,418 |
| 2026-04-07 | M | 18.12 | 18.24 | 17.86 | 18.1 | 18.1 | 4.771e+6 |
| 2026-04-07 | GT | 6.71 | 6.77 | 6.64 | 6.7 | 6.7 | 5.616e+6 |
| 2026-04-07 | IDXX | 577.44 | 579.93 | 569.72 | 574.8 | 574.8 | 621,551 |
| 2026-04-07 | KDP | 25.7 | 25.76 | 25.3 | 25.47 | 25.47 | 8.056e+6 |
| 2026-04-07 | LHX | 355 | 357.4 | 352.4 | 354 | 354 | 748,217 |
| 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 | XRX | 1.21 | 1.28 | 1.21 | 1.27 | 1.27 | 2.903e+6 |