Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
11901–11950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-06 | MSI | 438.99 | 442.89 | 437.99 | 441.39 | 441.39 | 629,855 |
| 2026-04-06 | LYV | 157.25 | 160.7 | 155.66 | 160.12 | 160.12 | 1.912e+6 |
| 2026-04-06 | IEX | 188.61 | 190.11 | 186.71 | 190.08 | 190.08 | 530,645 |
| 2026-04-06 | AEE | 111.29 | 112.43 | 110.82 | 111.44 | 111.44 | 1.830e+6 |
| 2026-04-06 | AJG | 217.16 | 221.1 | 216.86 | 219.27 | 219.27 | 1.437e+6 |
| 2026-04-06 | AKAM | 117.16 | 118.17 | 112.91 | 114.6 | 114.6 | 4.018e+6 |
| 2026-04-06 | AMGN | 342.86 | 345.56 | 338.08 | 340 | 340 | 2.144e+6 |
| 2026-04-06 | APA | 41.72 | 42.82 | 41.47 | 42.73 | 42.73 | 7.342e+6 |
| 2026-04-06 | ATI | 147.47 | 149.04 | 145.45 | 147.96 | 147.96 | 977,611 |
| 2026-04-06 | AZO | 3,378.71 | 3,442.7 | 3,361.29 | 3,438.35 | 3,438.35 | 71,839 |
| 2026-04-06 | BBWI | 18.32 | 18.77 | 17.66 | 18.11 | 18.11 | 6.491e+6 |
| 2026-04-06 | BIO | 279.57 | 280.78 | 276.32 | 278.85 | 278.85 | 272,845 |
| 2026-04-06 | CAH | 213.13 | 213.55 | 210.99 | 212.62 | 212.62 | 1.172e+6 |
| 2026-04-06 | ABT | 101.87 | 102.44 | 101.21 | 101.66 | 101.66 | 7.126e+6 |
| 2026-04-06 | ADBE | 242.84 | 246.7 | 240.23 | 244.36 | 244.36 | 2.758e+6 |
| 2026-04-06 | CINF | 157.92 | 160.09 | 157.57 | 160.04 | 160.04 | 360,900 |
| 2026-04-06 | CLX | 99.54 | 103.79 | 99.24 | 103.58 | 103.58 | 2.306e+6 |
| 2026-04-06 | CMI | 545.78 | 550.68 | 539.96 | 550.26 | 550.26 | 437,179 |
| 2026-04-06 | CPRT | 33.31 | 33.54 | 32.6 | 32.84 | 32.84 | 1.021e+7 |
| 2026-04-06 | CRM | 187.03 | 187.67 | 183.14 | 184.57 | 184.57 | 1.439e+7 |
| 2026-04-06 | CSGP | 39.92 | 41.29 | 39.64 | 41.18 | 41.18 | 5.477e+6 |
| 2026-04-06 | CTSH | 61.85 | 62.51 | 60.95 | 61.91 | 61.91 | 3.962e+6 |
| 2026-04-06 | CVNA | 61.4 | 63.72 | 61.39 | 63.37 | 63.37 | 8.934e+6 |
| 2026-04-06 | DOC | 16.19 | 16.62 | 16.12 | 16.49 | 16.49 | 9.264e+6 |
| 2026-04-06 | DVA | 144.76 | 150.22 | 144.76 | 150.12 | 150.12 | 640,500 |
| 2026-04-06 | EQT | 59.39 | 60.75 | 59.31 | 60.24 | 60.24 | 4.604e+6 |
| 2026-04-06 | EXR | 133.94 | 134.59 | 133.01 | 134.06 | 134.06 | 535,807 |
| 2026-04-06 | FBIN | 36.74 | 37.57 | 36.42 | 37.47 | 37.47 | 1.641e+6 |
| 2026-04-06 | FDX | 359.21 | 360.89 | 356.72 | 358.84 | 358.84 | 1.276e+6 |
| 2026-04-06 | FFIV | 306.44 | 308.9 | 304.85 | 307.64 | 307.64 | 505,053 |
| 2026-04-06 | FOSL | 4.63 | 4.95 | 4.5 | 4.85 | 4.85 | 811,500 |
| 2026-04-06 | FTI | 70.54 | 71.97 | 69.95 | 71.54 | 71.54 | 2.495e+6 |
| 2026-04-06 | GE | 280.55 | 288.79 | 278.57 | 288.69 | 288.69 | 5.063e+6 |
| 2026-04-06 | GEHC | 70.35 | 70.87 | 69.85 | 70.4 | 70.4 | 2.327e+6 |
| 2026-04-06 | GL | 141.87 | 143.8 | 141.87 | 143.36 | 143.36 | 387,900 |
| 2026-04-06 | GNW | 8.35 | 8.55 | 8.35 | 8.54 | 8.54 | 3.123e+6 |
| 2026-04-06 | HST | 19.13 | 19.27 | 18.96 | 19.23 | 19.23 | 7.264e+6 |
| 2026-04-06 | ICE | 163.27 | 167 | 163.27 | 166.39 | 166.39 | 2.348e+6 |
| 2026-04-06 | CBRE | 136.16 | 136.97 | 135.34 | 136.19 | 136.19 | 786,849 |
| 2026-04-06 | INCY | 94.96 | 96.14 | 94 | 94.86 | 94.86 | 998,001 |
| 2026-04-06 | INFO | 23.77 | 23.82 | 23.76 | 23.8 | 23.8 | 13,800 |
| 2026-04-06 | INVH | 25.51 | 25.75 | 25.44 | 25.47 | 25.47 | 4.044e+6 |
| 2026-04-06 | ISRG | 451.06 | 458.92 | 449.73 | 452.58 | 452.58 | 1.152e+6 |
| 2026-04-06 | JEF | 41.3 | 41.83 | 41.07 | 41.67 | 41.67 | 1.679e+6 |
| 2026-04-06 | JPM | 294.06 | 296.83 | 293.2 | 295.45 | 295.45 | 7.143e+6 |
| 2026-04-06 | KMX | 40.89 | 42.85 | 40.89 | 42.61 | 42.61 | 3.633e+6 |
| 2026-04-06 | KR | 72.37 | 73.51 | 72.1 | 72.65 | 72.65 | 3.508e+6 |
| 2026-04-06 | LUMN | 7.09 | 7.11 | 6.6 | 6.63 | 6.63 | 9.370e+6 |
| 2026-04-06 | LUV | 37.43 | 38.6 | 37.21 | 38.18 | 38.18 | 4.412e+6 |
| 2026-04-06 | CB | 326.69 | 328.05 | 323.79 | 326.9 | 326.9 | 1.273e+6 |