Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
11501–11550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-07 | MOH | 147.75 | 148 | 138.66 | 141.53 | 141.53 | 1.551e+6 |
| 2026-04-07 | IFF | 71.55 | 71.77 | 68.34 | 69.98 | 69.98 | 1.511e+6 |
| 2026-04-07 | PCAR | 117.31 | 118.09 | 116.63 | 117.83 | 117.83 | 1.780e+6 |
| 2026-04-07 | PHM | 116.86 | 117.81 | 113.74 | 115.09 | 115.09 | 2.533e+6 |
| 2026-04-07 | PSX | 170.86 | 175.87 | 170.27 | 173.44 | 173.44 | 3.816e+6 |
| 2026-04-07 | PVH | 80.35 | 83.18 | 79.67 | 82.63 | 82.63 | 1.506e+6 |
| 2026-04-07 | RJF | 140.92 | 142.94 | 139.67 | 142.38 | 142.38 | 1.317e+6 |
| 2026-04-07 | SBUX | 93.98 | 94.79 | 93.29 | 94.65 | 94.65 | 6.206e+6 |
| 2026-04-07 | SLB | 49.87 | 50.44 | 49.2 | 50.35 | 50.35 | 9.928e+6 |
| 2026-04-07 | SNPS | 393.69 | 398.12 | 388.88 | 397.9 | 397.9 | 920,610 |
| 2026-04-07 | SPLS | 47.01 | 47.52 | 47.01 | 47.52 | 47.52 | 1,029 |
| 2026-04-07 | TPR | 141.7 | 142.55 | 138.2 | 140.2 | 140.2 | 1.709e+6 |
| 2026-04-07 | TXN | 197.51 | 199.37 | 194.47 | 198.73 | 198.73 | 4.659e+6 |
| 2026-04-07 | OI | 10.24 | 10.38 | 10.13 | 10.3 | 10.3 | 1.303e+6 |
| 2026-04-07 | IRM | 103.64 | 105.1 | 102.47 | 104.73 | 104.73 | 831,767 |
| 2026-04-07 | AKAM | 114.89 | 116.26 | 112.57 | 113.89 | 113.89 | 3.585e+6 |
| 2026-04-07 | AME | 217.24 | 219.26 | 215.27 | 217.75 | 217.75 | 1.186e+6 |
| 2026-04-07 | AMGN | 338.43 | 339.31 | 332.55 | 337.45 | 337.45 | 3.162e+6 |
| 2026-04-07 | AMT | 174.08 | 174.64 | 171.18 | 172.36 | 172.36 | 3.617e+6 |
| 2026-04-07 | APC | 18.06 | 18.52 | 18.05 | 18.05 | 18.05 | 103,475 |
| 2026-04-07 | APH | 125.2 | 128.4 | 124.68 | 128.38 | 128.38 | 4.462e+6 |
| 2026-04-07 | BBBY | 4.6 | 4.65 | 4.26 | 4.35 | 4.35 | 2.148e+6 |
| 2026-04-07 | BBY | 64.31 | 64.87 | 63.26 | 64.02 | 64.02 | 2.850e+6 |
| 2026-04-07 | ADT | 6.62 | 6.65 | 6.51 | 6.6 | 6.6 | 8.487e+6 |
| 2026-04-07 | BLDR | 80.8 | 80.96 | 77.58 | 78.93 | 78.93 | 2.322e+6 |
| 2026-04-07 | BRO | 66.29 | 66.69 | 65.54 | 66.18 | 66.18 | 2.547e+6 |
| 2026-04-07 | CDNS | 278.03 | 280 | 273.9 | 279.48 | 279.48 | 1.275e+6 |
| 2026-04-07 | CSCO | 80.02 | 80.89 | 79.42 | 80.68 | 80.68 | 1.343e+7 |
| 2026-04-07 | CTSH | 61.58 | 61.84 | 60.58 | 61.06 | 61.06 | 3.556e+6 |
| 2026-04-07 | EG | 325.87 | 329.84 | 325.3 | 327.38 | 327.38 | 298,604 |
| 2026-04-07 | EL | 70.06 | 70.53 | 68.17 | 69.17 | 69.17 | 4.225e+6 |
| 2026-04-07 | ELV | 317 | 318.97 | 309.01 | 311.83 | 311.83 | 2.410e+6 |
| 2026-04-07 | EOG | 142.69 | 145.7 | 142.54 | 143.12 | 143.12 | 4.427e+6 |
| 2026-04-07 | GE | 285.5 | 290.1 | 283.12 | 288.6 | 288.6 | 5.281e+6 |
| 2026-04-07 | GME | 23.08 | 23.54 | 22.68 | 23.43 | 23.43 | 1.067e+7 |
| 2026-04-07 | HBAN | 15.79 | 15.94 | 15.74 | 15.88 | 15.88 | 2.551e+7 |
| 2026-04-07 | HON | 225.44 | 225.57 | 220.23 | 222.62 | 222.62 | 3.720e+6 |
| 2026-04-07 | IEX | 189.57 | 191.98 | 188.72 | 191.15 | 191.15 | 595,673 |
| 2026-04-07 | BKNG | 174.42 | 175.88 | 169.71 | 173.41 | 173.41 | 9.118e+6 |
| 2026-04-07 | ILMN | 127 | 129.06 | 125.24 | 126.44 | 126.44 | 797,400 |
| 2026-04-07 | IQV | 169.4 | 172.19 | 168.3 | 170.62 | 170.62 | 1.336e+6 |
| 2026-04-07 | MAS | 58.83 | 59.44 | 58.49 | 58.82 | 58.82 | 2.601e+6 |
| 2026-04-07 | JKHY | 157.57 | 161.18 | 156.98 | 158.32 | 158.32 | 770,784 |
| 2026-04-07 | KHC | 23.56 | 23.61 | 23.15 | 23.18 | 23.18 | 1.316e+7 |
| 2026-04-07 | LEN | 86 | 86.86 | 84.13 | 85.17 | 85.17 | 4.425e+6 |
| 2026-04-07 | LLY | 922.91 | 931.06 | 896.91 | 929.49 | 929.49 | 2.727e+6 |
| 2026-04-07 | LMT | 635.6 | 636.8 | 625.82 | 627.7 | 627.7 | 732,124 |
| 2026-04-07 | LRCX | 218.24 | 224.49 | 216.5 | 224.35 | 224.35 | 6.818e+6 |
| 2026-04-07 | LVS | 54.01 | 54.58 | 53.67 | 53.71 | 53.71 | 3.442e+6 |
| 2026-04-07 | AAPL | 255.92 | 255.97 | 245.48 | 253.27 | 253.27 | 6.215e+7 |