Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
11601–11650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-06 | ABBV | 205.34 | 207.28 | 203.61 | 204.99 | 204.99 | 4.929e+6 |
| 2026-04-06 | ISRG | 451.06 | 458.92 | 449.73 | 452.58 | 452.58 | 1.152e+6 |
| 2026-04-06 | AIZ | 217.03 | 218.55 | 215.62 | 217.99 | 217.99 | 258,909 |
| 2026-04-06 | AMD | 219.28 | 226.31 | 217.73 | 220.18 | 220.18 | 3.079e+7 |
| 2026-04-06 | AMP | 434.59 | 437.15 | 428.35 | 428.83 | 428.83 | 483,053 |
| 2026-04-06 | AOS | 63.5 | 64.45 | 63.33 | 64.31 | 64.31 | 912,900 |
| 2026-04-06 | APA | 41.72 | 42.82 | 41.47 | 42.73 | 42.73 | 7.342e+6 |
| 2026-04-06 | APH | 128 | 128.48 | 126.1 | 126.49 | 126.49 | 4.606e+6 |
| 2026-04-06 | APO | 106.44 | 106.68 | 104.28 | 105.67 | 105.67 | 2.820e+6 |
| 2026-04-06 | ARE | 42.83 | 43.44 | 42.54 | 43.05 | 43.05 | 2.145e+6 |
| 2026-04-06 | ATO | 188.81 | 190 | 187.56 | 187.81 | 187.81 | 614,200 |
| 2026-04-06 | AVB | 165.52 | 167.27 | 165.14 | 166.47 | 166.47 | 673,554 |
| 2026-04-06 | BBBY | 4.6 | 4.86 | 4.6 | 4.67 | 4.67 | 1.831e+6 |
| 2026-04-06 | ADP | 203.49 | 205.35 | 202.02 | 204.34 | 204.34 | 1.675e+6 |
| 2026-04-06 | BR | 160.58 | 162.86 | 159.35 | 162.48 | 162.48 | 1.024e+6 |
| 2026-04-06 | BX | 111.48 | 112.25 | 110.1 | 111.21 | 111.21 | 4.324e+6 |
| 2026-04-06 | CARR | 55.14 | 55.72 | 54.87 | 55.39 | 55.39 | 4.118e+6 |
| 2026-04-06 | CB | 326.69 | 328.05 | 323.79 | 326.9 | 326.9 | 1.273e+6 |
| 2026-04-06 | CI | 271.19 | 276.64 | 269.64 | 275.69 | 275.69 | 1.045e+6 |
| 2026-04-06 | CNP | 43.42 | 43.62 | 43.05 | 43.35 | 43.35 | 2.790e+6 |
| 2026-04-06 | CNX | 38.55 | 39.7 | 38.55 | 39.69 | 39.69 | 1.805e+6 |
| 2026-04-06 | DHI | 138.6 | 141.47 | 138.38 | 141.29 | 141.29 | 1.865e+6 |
| 2026-04-06 | EIX | 71.9 | 72.74 | 71.84 | 72.71 | 72.71 | 2.400e+6 |
| 2026-04-06 | EME | 756.26 | 759.79 | 741.63 | 757.16 | 757.16 | 172,754 |
| 2026-04-06 | EMR | 130.44 | 132.28 | 129.88 | 132.12 | 132.12 | 2.898e+6 |
| 2026-04-06 | EXPD | 144.87 | 145.59 | 144.26 | 145.47 | 145.47 | 657,816 |
| 2026-04-06 | FFIV | 306.44 | 308.9 | 304.85 | 307.64 | 307.64 | 505,053 |
| 2026-04-06 | FOXA | 58.61 | 59.9 | 58.54 | 59.3 | 59.3 | 1.671e+6 |
| 2026-04-06 | FSLR | 195.5 | 198.76 | 194.05 | 195.57 | 195.57 | 1.600e+6 |
| 2026-04-06 | GDDY | 82.61 | 83.12 | 81.65 | 82.82 | 82.82 | 1.252e+6 |
| 2026-04-06 | GIS | 36.69 | 37.3 | 36.66 | 37.04 | 37.04 | 7.543e+6 |
| 2026-04-06 | GOOGL | 295.87 | 300.62 | 295.18 | 299.99 | 299.99 | 1.695e+7 |
| 2026-04-06 | HD | 319.7 | 326.68 | 318.92 | 326.65 | 326.65 | 2.448e+6 |
| 2026-04-06 | HIG | 135.99 | 136.46 | 135.32 | 136.42 | 136.42 | 1.141e+6 |
| 2026-04-06 | HRB | 31.74 | 32.88 | 31.74 | 32.66 | 32.66 | 2.171e+6 |
| 2026-04-06 | HSIC | 74.06 | 75.03 | 73.74 | 74.86 | 74.86 | 894,231 |
| 2026-04-06 | HSY | 203.89 | 207.25 | 203.43 | 206.39 | 206.39 | 1.475e+6 |
| 2026-04-06 | HUBB | 492.6 | 499.85 | 488.85 | 499.2 | 499.2 | 271,430 |
| 2026-04-06 | MAS | 58.59 | 59.5 | 58.25 | 59.41 | 59.41 | 1.449e+6 |
| 2026-04-06 | JBL | 270.7 | 272.94 | 264.94 | 267.41 | 267.41 | 729,056 |
| 2026-04-06 | KHC | 22.79 | 23.62 | 22.74 | 23.57 | 23.57 | 1.420e+7 |
| 2026-04-06 | KVUE | 16.91 | 17.14 | 16.88 | 17.09 | 17.09 | 1.702e+7 |
| 2026-04-06 | LEG | 9.71 | 9.77 | 9.55 | 9.76 | 9.76 | 828,400 |
| 2026-04-06 | LITE | 828.48 | 836.91 | 767.01 | 772.28 | 772.28 | 5.810e+6 |
| 2026-04-06 | LMT | 623.11 | 637.92 | 621.37 | 637.9 | 637.9 | 1.129e+6 |
| 2026-04-06 | LNT | 71.96 | 72.45 | 71.8 | 71.91 | 71.91 | 1.346e+6 |
| 2026-04-06 | LRCX | 220.13 | 221.56 | 216.53 | 220.65 | 220.65 | 4.031e+6 |
| 2026-04-06 | LVS | 53.16 | 54.11 | 52.62 | 54.07 | 54.07 | 2.847e+6 |
| 2026-04-06 | MAC | 19.41 | 19.71 | 19.4 | 19.58 | 19.58 | 1.412e+6 |
| 2026-04-06 | BG | 128.46 | 131.14 | 126.77 | 127.7 | 127.7 | 828,501 |