Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
12001–12050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-06 | ACN | 199.27 | 200.03 | 193.7 | 197.28 | 197.28 | 5.502e+6 |
| 2026-04-06 | IRM | 103 | 104.77 | 102.61 | 104.36 | 104.36 | 1.090e+6 |
| 2026-04-06 | APC | 18.02 | 18.23 | 17.88 | 18.23 | 18.23 | 65,800 |
| 2026-04-06 | ATI | 147.47 | 149.04 | 145.45 | 147.96 | 147.96 | 977,611 |
| 2026-04-06 | AVY | 169.98 | 171.16 | 169.31 | 169.35 | 169.35 | 639,100 |
| 2026-04-06 | BIIB | 177 | 177.39 | 168.64 | 172.34 | 172.34 | 2.149e+6 |
| 2026-04-06 | BIO | 279.57 | 280.78 | 276.32 | 278.85 | 278.85 | 272,845 |
| 2026-04-06 | BWA | 52.66 | 53.1 | 52.35 | 53.06 | 53.06 | 1.053e+6 |
| 2026-04-06 | CBOE | 288.25 | 296.7 | 288.25 | 296.06 | 296.06 | 596,632 |
| 2026-04-06 | CDNS | 277.99 | 279.77 | 275.48 | 279.39 | 279.39 | 1.173e+6 |
| 2026-04-06 | CHRW | 167.9 | 169.21 | 166.59 | 169.01 | 169.01 | 797,000 |
| 2026-04-06 | AMG | 265 | 269.67 | 264 | 267.3 | 267.3 | 448,100 |
| 2026-04-06 | CL | 84.66 | 84.93 | 83.86 | 84.01 | 84.01 | 3.514e+6 |
| 2026-04-06 | HCA | 471 | 483.99 | 468.77 | 483.92 | 483.92 | 766,892 |
| 2026-04-06 | CNP | 43.42 | 43.62 | 43.05 | 43.35 | 43.35 | 2.790e+6 |
| 2026-04-06 | COP | 129.54 | 130.76 | 128.4 | 130.67 | 130.67 | 4.210e+6 |
| 2026-04-06 | CPAY | 294.77 | 299.94 | 294.71 | 298.23 | 298.23 | 507,102 |
| 2026-04-06 | CTSH | 61.85 | 62.51 | 60.95 | 61.91 | 61.91 | 3.962e+6 |
| 2026-04-06 | CTVA | 85.04 | 85.49 | 83.63 | 84.25 | 84.25 | 3.800e+6 |
| 2026-04-06 | D | 62.43 | 62.94 | 62.1 | 62.22 | 62.22 | 2.373e+6 |
| 2026-04-06 | DTE | 147.25 | 148.55 | 147.14 | 147.67 | 147.67 | 1.428e+6 |
| 2026-04-06 | EA | 203.46 | 204.18 | 203.32 | 204.16 | 204.16 | 960,984 |
| 2026-04-06 | EME | 756.26 | 759.79 | 741.63 | 757.16 | 757.16 | 172,754 |
| 2026-04-06 | EOG | 141.42 | 142.6 | 140.73 | 141.95 | 141.95 | 2.665e+6 |
| 2026-04-06 | EQIX | 994.48 | 1,011.39 | 992.96 | 1,011.08 | 1,011.08 | 301,539 |
| 2026-04-06 | EQR | 60.16 | 60.64 | 59.8 | 60.06 | 60.06 | 2.098e+6 |
| 2026-04-06 | FCX | 60.97 | 61.59 | 60.27 | 60.92 | 60.92 | 8.512e+6 |
| 2026-04-06 | FTNT | 82.74 | 83.38 | 81.83 | 82.29 | 82.29 | 3.459e+6 |
| 2026-04-06 | GEN | 18.73 | 19.3 | 18.54 | 19.27 | 19.27 | 6.301e+6 |
| 2026-04-06 | GIS | 36.69 | 37.3 | 36.66 | 37.04 | 37.04 | 7.543e+6 |
| 2026-04-06 | GLW | 147.41 | 149.4 | 141.72 | 146.5 | 146.5 | 1.194e+7 |
| 2026-04-06 | GME | 23.31 | 23.62 | 23.08 | 23.08 | 23.08 | 3.660e+6 |
| 2026-04-06 | HAL | 38.26 | 38.5 | 37.65 | 37.82 | 37.82 | 1.181e+7 |
| 2026-04-06 | LVS | 53.16 | 54.11 | 52.62 | 54.07 | 54.07 | 2.847e+6 |
| 2026-04-06 | HII | 398.11 | 407.76 | 396.31 | 407.66 | 407.66 | 406,791 |
| 2026-04-06 | HON | 226.79 | 227.56 | 225.14 | 226.96 | 226.96 | 3.140e+6 |
| 2026-04-06 | IBKR | 68.08 | 68.85 | 67.75 | 68.62 | 68.62 | 2.540e+6 |
| 2026-04-06 | IR | 77.43 | 78.68 | 76.78 | 78.68 | 78.68 | 2.045e+6 |
| 2026-04-06 | ZBRA | 201.57 | 211.84 | 201.57 | 211.12 | 211.12 | 861,163 |
| 2026-04-06 | J | 127.18 | 128.09 | 126.85 | 127.64 | 127.64 | 400,400 |
| 2026-04-06 | LEG | 9.71 | 9.77 | 9.55 | 9.76 | 9.76 | 828,400 |
| 2026-04-06 | LMT | 623.11 | 637.92 | 621.37 | 637.9 | 637.9 | 1.129e+6 |
| 2026-04-06 | CI | 271.19 | 276.64 | 269.64 | 275.69 | 275.69 | 1.045e+6 |
| 2026-04-06 | MCHP | 65.65 | 67.48 | 65.49 | 66.89 | 66.89 | 5.480e+6 |
| 2026-04-06 | NRG | 151.98 | 153.34 | 149.3 | 149.34 | 149.34 | 2.127e+6 |
| 2026-04-06 | OKE | 86.82 | 87.7 | 86.73 | 87.45 | 87.45 | 2.670e+6 |
| 2026-04-06 | PAYC | 122.93 | 124.12 | 121 | 122.97 | 122.97 | 1.303e+6 |
| 2026-04-06 | SPG | 188.47 | 190.62 | 187.23 | 190.23 | 190.23 | 1.031e+6 |
| 2026-04-06 | UNH | 277.88 | 283.3 | 277.25 | 281.36 | 281.36 | 7.097e+6 |
| 2026-04-06 | CNC | 35.2 | 35.75 | 35.05 | 35.4 | 35.4 | 3.679e+6 |