Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
11401–11450 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 | LII | 449.29 | 454.11 | 444.88 | 450.65 | 450.65 | 315,268 |
| 2026-04-07 | ADI | 323.79 | 327.51 | 321 | 327.41 | 327.41 | 2.344e+6 |
| 2026-04-07 | ADM | 72.9 | 73.21 | 71.15 | 71.68 | 71.68 | 2.680e+6 |
| 2026-04-07 | AFL | 109.6 | 110.31 | 108.98 | 109.95 | 109.95 | 1.634e+6 |
| 2026-04-07 | AIV | 4.04 | 4.07 | 4.03 | 4.04 | 4.04 | 1.296e+6 |
| 2026-04-07 | ALGN | 171.1 | 171.15 | 165.4 | 166.87 | 166.87 | 934,537 |
| 2026-04-07 | BWA | 52.71 | 53.38 | 51.88 | 52.39 | 52.39 | 2.521e+6 |
| 2026-04-07 | CAT | 718.22 | 724.35 | 707.58 | 723.06 | 723.06 | 1.549e+6 |
| 2026-04-07 | CB | 326.6 | 329.58 | 325.37 | 327.4 | 327.4 | 1.094e+6 |
| 2026-04-07 | CDW | 122.74 | 124.46 | 122.1 | 122.96 | 122.96 | 1.476e+6 |
| 2026-04-07 | AA | 71.76 | 73.26 | 71.17 | 72.84 | 72.84 | 4.296e+6 |
| 2026-04-07 | CHD | 92.75 | 93.08 | 91.75 | 92.25 | 92.25 | 1.944e+6 |
| 2026-04-07 | HON | 225.44 | 225.57 | 220.23 | 222.62 | 222.62 | 3.720e+6 |
| 2026-04-07 | COHR | 251.87 | 259.98 | 247 | 255.1 | 255.1 | 4.028e+6 |
| 2026-04-07 | COR | 321.12 | 322.2 | 317.51 | 320.15 | 320.15 | 1.253e+6 |
| 2026-04-07 | CPRT | 32.5 | 33.32 | 32.5 | 33.11 | 33.11 | 7.549e+6 |
| 2026-04-07 | CTAS | 171.57 | 171.99 | 168.53 | 169.82 | 169.82 | 2.484e+6 |
| 2026-04-07 | CVS | 76.75 | 77.91 | 74.78 | 77.54 | 77.54 | 1.642e+7 |
| 2026-04-07 | DLTR | 109.77 | 109.95 | 104.86 | 106.42 | 106.42 | 3.251e+6 |
| 2026-04-07 | DUK | 130.38 | 131.75 | 130.04 | 130.7 | 130.7 | 2.563e+6 |
| 2026-04-07 | EMN | 74.3 | 75.09 | 72.89 | 74.55 | 74.55 | 1.150e+6 |
| 2026-04-07 | ENPH | 33.24 | 33.43 | 31.08 | 32.04 | 32.04 | 8.541e+6 |
| 2026-04-07 | ERIE | 252.49 | 254 | 248.11 | 248.54 | 248.54 | 164,503 |
| 2026-04-07 | ETR | 113.47 | 114.75 | 113.12 | 113.25 | 113.25 | 2.109e+6 |
| 2026-04-07 | EXR | 133.9 | 134.36 | 132.2 | 132.95 | 132.95 | 1.163e+6 |
| 2026-04-07 | FITB | 47.56 | 47.9 | 47.26 | 47.79 | 47.79 | 7.504e+6 |
| 2026-04-07 | FLR | 46.73 | 47.82 | 46.73 | 47.72 | 47.72 | 1.993e+6 |
| 2026-04-07 | FOXA | 59.12 | 59.93 | 59.09 | 59.65 | 59.65 | 2.043e+6 |
| 2026-04-07 | FTI | 71.71 | 73.24 | 71.31 | 73.16 | 73.16 | 3.212e+6 |
| 2026-04-07 | GL | 143.02 | 144.77 | 142.52 | 143.74 | 143.74 | 498,100 |
| 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 | MAS | 58.83 | 59.44 | 58.49 | 58.82 | 58.82 | 2.601e+6 |
| 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 | INTC | 51.91 | 53.27 | 51.22 | 52.91 | 52.91 | 1.295e+8 |
| 2026-04-07 | KSS | 13.05 | 13.15 | 12.85 | 12.9 | 12.9 | 2.821e+6 |
| 2026-04-07 | XYZ | 60.37 | 60.93 | 59.43 | 59.97 | 59.97 | 3.629e+6 |
| 2026-04-07 | LLY | 922.91 | 931.06 | 896.91 | 929.49 | 929.49 | 2.727e+6 |
| 2026-04-07 | LYB | 79.19 | 81.96 | 79.18 | 80.26 | 80.26 | 6.604e+6 |
| 2026-04-07 | MA | 497.44 | 501.74 | 494.82 | 497.43 | 497.43 | 3.593e+6 |
| 2026-04-07 | CF | 134.37 | 138.89 | 131.72 | 133.24 | 133.24 | 4.480e+6 |
| 2026-04-07 | MSCI | 547.07 | 550.97 | 544.17 | 545.31 | 545.31 | 524,504 |
| 2026-04-07 | SJM | 94.18 | 95.11 | 93.11 | 93.12 | 93.12 | 1.376e+6 |
| 2026-04-07 | TKO | 195.53 | 196.5 | 188.47 | 192.96 | 192.96 | 1.658e+6 |
| 2026-04-07 | TRIP | 10.68 | 11.12 | 10.66 | 10.75 | 10.75 | 5.776e+6 |
| 2026-04-07 | TYL | 336.83 | 341.49 | 333.22 | 333.7 | 333.7 | 319,600 |
| 2026-04-07 | URI | 729.22 | 735.79 | 722.44 | 731.23 | 731.23 | 336,100 |
| 2026-04-07 | CMS | 77.69 | 78.59 | 77.59 | 77.98 | 77.98 | 1.999e+6 |