Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
11951–12000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-06 | PH | 905.19 | 910.06 | 897.91 | 910.04 | 910.04 | 300,653 |
| 2026-04-06 | MAS | 58.59 | 59.5 | 58.25 | 59.41 | 59.41 | 1.449e+6 |
| 2026-04-06 | HAL | 38.26 | 38.5 | 37.65 | 37.82 | 37.82 | 1.181e+7 |
| 2026-04-06 | AIG | 75.26 | 76.48 | 75.26 | 76.42 | 76.42 | 2.167e+6 |
| 2026-04-06 | AME | 218.38 | 218.49 | 216.18 | 218.42 | 218.42 | 602,148 |
| 2026-04-06 | AVGO | 315.06 | 316.4 | 310.28 | 314.43 | 314.43 | 1.211e+7 |
| 2026-04-06 | AVY | 169.98 | 171.16 | 169.31 | 169.35 | 169.35 | 639,100 |
| 2026-04-06 | BBY | 63.86 | 64.59 | 62.83 | 64.2 | 64.2 | 2.656e+6 |
| 2026-04-06 | BIO | 279.57 | 280.78 | 276.32 | 278.85 | 278.85 | 272,845 |
| 2026-04-06 | BX | 111.48 | 112.25 | 110.1 | 111.21 | 111.21 | 4.324e+6 |
| 2026-04-06 | CAH | 213.13 | 213.55 | 210.99 | 212.62 | 212.62 | 1.172e+6 |
| 2026-04-06 | CB | 326.69 | 328.05 | 323.79 | 326.9 | 326.9 | 1.273e+6 |
| 2026-04-06 | CDW | 121.29 | 123.02 | 121.07 | 122.74 | 122.74 | 1.073e+6 |
| 2026-04-06 | ABBV | 205.34 | 207.28 | 203.61 | 204.99 | 204.99 | 4.929e+6 |
| 2026-04-06 | ADP | 203.49 | 205.35 | 202.02 | 204.34 | 204.34 | 1.675e+6 |
| 2026-04-06 | CI | 271.19 | 276.64 | 269.64 | 275.69 | 275.69 | 1.045e+6 |
| 2026-04-06 | CPAY | 294.77 | 299.94 | 294.71 | 298.23 | 298.23 | 507,102 |
| 2026-04-06 | CSGP | 39.92 | 41.29 | 39.64 | 41.18 | 41.18 | 5.477e+6 |
| 2026-04-06 | CTRA | 34.49 | 34.84 | 34.37 | 34.67 | 34.67 | 5.628e+6 |
| 2026-04-06 | CTVA | 85.04 | 85.49 | 83.63 | 84.25 | 84.25 | 3.800e+6 |
| 2026-04-06 | CVS | 72.85 | 73.11 | 71.47 | 72.64 | 72.64 | 4.949e+6 |
| 2026-04-06 | CVX | 196.69 | 197.95 | 194.56 | 197.05 | 197.05 | 8.246e+6 |
| 2026-04-06 | DHI | 138.6 | 141.47 | 138.38 | 141.29 | 141.29 | 1.865e+6 |
| 2026-04-06 | DPZ | 369.26 | 382.13 | 368.81 | 380.77 | 380.77 | 1.099e+6 |
| 2026-04-06 | EMN | 74.46 | 75.3 | 72.54 | 73.29 | 73.29 | 1.059e+6 |
| 2026-04-06 | EQR | 60.16 | 60.64 | 59.8 | 60.06 | 60.06 | 2.098e+6 |
| 2026-04-06 | ES | 68.37 | 69.26 | 68.18 | 68.62 | 68.62 | 1.350e+6 |
| 2026-04-06 | EW | 81 | 81.72 | 80.56 | 81.19 | 81.19 | 2.377e+6 |
| 2026-04-06 | F | 11.46 | 11.49 | 11.36 | 11.47 | 11.47 | 2.437e+7 |
| 2026-04-06 | FANG | 193.02 | 194.77 | 191.63 | 193.21 | 193.21 | 1.464e+6 |
| 2026-04-06 | FDX | 359.21 | 360.89 | 356.72 | 358.84 | 358.84 | 1.276e+6 |
| 2026-04-06 | FICO | 1,090 | 1,099.19 | 1,076.49 | 1,094.32 | 1,094.32 | 132,952 |
| 2026-04-06 | FLS | 75.1 | 75.99 | 74.08 | 75.92 | 75.92 | 1.206e+6 |
| 2026-04-06 | FOXA | 58.61 | 59.9 | 58.54 | 59.3 | 59.3 | 1.671e+6 |
| 2026-04-06 | FTI | 70.54 | 71.97 | 69.95 | 71.54 | 71.54 | 2.495e+6 |
| 2026-04-06 | FTV | 55.88 | 56.79 | 55.71 | 56.71 | 56.71 | 2.133e+6 |
| 2026-04-06 | GDDY | 82.61 | 83.12 | 81.65 | 82.82 | 82.82 | 1.252e+6 |
| 2026-04-06 | GRMN | 238.3 | 243.53 | 237.9 | 242.79 | 242.79 | 408,218 |
| 2026-04-06 | CHTR | 219.5 | 224.41 | 217.29 | 219.98 | 219.98 | 869,233 |
| 2026-04-06 | HRL | 21.75 | 21.79 | 21.54 | 21.56 | 21.56 | 4.039e+6 |
| 2026-04-06 | IDXX | 566.17 | 580.9 | 565.87 | 577.44 | 577.44 | 588,600 |
| 2026-04-06 | IR | 77.43 | 78.68 | 76.78 | 78.68 | 78.68 | 2.045e+6 |
| 2026-04-06 | JCI | 132.97 | 133.92 | 132.3 | 133.75 | 133.75 | 1.394e+6 |
| 2026-04-06 | JEF | 41.3 | 41.83 | 41.07 | 41.67 | 41.67 | 1.679e+6 |
| 2026-04-06 | LHX | 356.53 | 360 | 353.52 | 358.73 | 358.73 | 1.014e+6 |
| 2026-04-06 | LNC | 34.15 | 34.85 | 34.04 | 34.82 | 34.82 | 1.507e+6 |
| 2026-04-06 | LUMN | 7.09 | 7.11 | 6.6 | 6.63 | 6.63 | 9.370e+6 |
| 2026-04-06 | LYB | 78.11 | 79.36 | 77.01 | 78.62 | 78.62 | 4.864e+6 |
| 2026-04-06 | MAC | 19.41 | 19.71 | 19.4 | 19.58 | 19.58 | 1.412e+6 |
| 2026-04-06 | CHD | 92.54 | 93.16 | 91.79 | 92.82 | 92.82 | 1.726e+6 |