Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
11451–11500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-07 | MKC | 50.38 | 51.05 | 50.05 | 50.57 | 50.57 | 4.215e+6 |
| 2026-04-07 | HBAN | 15.79 | 15.94 | 15.74 | 15.88 | 15.88 | 2.551e+7 |
| 2026-04-07 | ORLY | 91.95 | 92.31 | 91.17 | 91.36 | 91.36 | 3.430e+6 |
| 2026-04-07 | PCAR | 117.31 | 118.09 | 116.63 | 117.83 | 117.83 | 1.780e+6 |
| 2026-04-07 | PGR | 196.63 | 198.32 | 194.59 | 196.85 | 196.85 | 2.877e+6 |
| 2026-04-07 | PLD | 132.15 | 133.3 | 130.86 | 133.22 | 133.22 | 2.301e+6 |
| 2026-04-07 | ROP | 359.64 | 361.75 | 357.45 | 358.83 | 358.83 | 762,900 |
| 2026-04-07 | RTX | 196.59 | 197.33 | 194.7 | 197.1 | 197.1 | 3.038e+6 |
| 2026-04-07 | STX | 448.14 | 468.85 | 445 | 468.72 | 468.72 | 4.277e+6 |
| 2026-04-07 | SYK | 330.25 | 333.18 | 327.7 | 332.07 | 332.07 | 1.660e+6 |
| 2026-04-07 | TAP | 44.62 | 45.23 | 44.54 | 45.05 | 45.05 | 2.084e+6 |
| 2026-04-07 | TRV | 295.03 | 297.45 | 292.68 | 295.05 | 295.05 | 923,200 |
| 2026-04-07 | UNH | 308.85 | 312.43 | 300.75 | 307.73 | 307.73 | 2.210e+7 |
| 2026-04-07 | MO | 66.72 | 67.61 | 66.17 | 66.25 | 66.25 | 1.098e+7 |
| 2026-04-07 | WFC | 80.95 | 81.63 | 80.44 | 81.29 | 81.29 | 8.821e+6 |
| 2026-04-07 | WMB | 72.63 | 74.54 | 72.51 | 74.04 | 74.04 | 5.574e+6 |
| 2026-04-07 | AAP | 52.22 | 52.74 | 51.77 | 52.44 | 52.44 | 799,540 |
| 2026-04-07 | INFO | 23.6 | 23.83 | 23.59 | 23.79 | 23.79 | 14,218 |
| 2026-04-07 | ALLE | 139.91 | 141.02 | 138.36 | 139.4 | 139.4 | 927,800 |
| 2026-04-07 | AOS | 64.06 | 64.31 | 63.33 | 63.83 | 63.83 | 1.129e+6 |
| 2026-04-07 | BIO | 272.21 | 279.24 | 270.37 | 278 | 278 | 219,262 |
| 2026-04-07 | BLK | 954.99 | 962 | 949.29 | 958.46 | 958.46 | 471,209 |
| 2026-04-07 | BMY | 59.12 | 59.23 | 57.65 | 57.67 | 57.67 | 9.003e+6 |
| 2026-04-07 | BXP | 51.6 | 52.26 | 51.2 | 51.7 | 51.7 | 1.532e+6 |
| 2026-04-07 | CASY | 756.73 | 756.73 | 738.09 | 741.31 | 741.31 | 710,701 |
| 2026-04-07 | AIV | 4.04 | 4.07 | 4.03 | 4.04 | 4.04 | 1.296e+6 |
| 2026-04-07 | CMI | 548.06 | 556.14 | 543.63 | 555.04 | 555.04 | 554,100 |
| 2026-04-07 | DASH | 154.69 | 157.47 | 152.28 | 155.9 | 155.9 | 3.288e+6 |
| 2026-04-07 | DTE | 147.79 | 149.46 | 147.36 | 148.27 | 148.27 | 708,978 |
| 2026-04-07 | EA | 203.78 | 204 | 203.63 | 203.95 | 203.95 | 1.266e+6 |
| 2026-04-07 | EL | 70.06 | 70.53 | 68.17 | 69.17 | 69.17 | 4.225e+6 |
| 2026-04-07 | EPAM | 136.35 | 137.9 | 131.85 | 134.22 | 134.22 | 1.087e+6 |
| 2026-04-07 | ETR | 113.47 | 114.75 | 113.12 | 113.25 | 113.25 | 2.109e+6 |
| 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 | FISV | 56.27 | 56.6 | 54.92 | 55.32 | 55.32 | 5.586e+6 |
| 2026-04-07 | FOXA | 59.12 | 59.93 | 59.09 | 59.65 | 59.65 | 2.043e+6 |
| 2026-04-07 | GEHC | 70.4 | 70.81 | 68.95 | 69.73 | 69.73 | 3.213e+6 |
| 2026-04-07 | CHD | 92.75 | 93.08 | 91.75 | 92.25 | 92.25 | 1.944e+6 |
| 2026-04-07 | HOG | 20.95 | 21.45 | 20.88 | 21.18 | 21.18 | 3.296e+6 |
| 2026-04-07 | HSY | 206.05 | 207.25 | 204.38 | 205.4 | 205.4 | 1.782e+6 |
| 2026-04-07 | IBKR | 68.06 | 68.3 | 66.72 | 68.11 | 68.11 | 3.579e+6 |
| 2026-04-07 | MAA | 123.1 | 124.1 | 122.26 | 122.79 | 122.79 | 1.083e+6 |
| 2026-04-07 | IQV | 169.4 | 172.19 | 168.3 | 170.62 | 170.62 | 1.336e+6 |
| 2026-04-07 | IVZ | 22.32 | 22.76 | 21.66 | 22.6 | 22.6 | 8.537e+6 |
| 2026-04-07 | JBHT | 217.64 | 220.46 | 215.94 | 217.31 | 217.31 | 695,661 |
| 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 | M | 18.12 | 18.24 | 17.86 | 18.1 | 18.1 | 4.771e+6 |
| 2026-04-07 | VST | 151.07 | 154.16 | 150.28 | 153.68 | 153.68 | 2.229e+6 |