Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
12051–12100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-06 | AA | 71.81 | 72.13 | 68.81 | 70.9 | 70.9 | 4.150e+6 |
| 2026-04-06 | OMC | 74.3 | 76.48 | 74.16 | 75.96 | 75.96 | 3.163e+6 |
| 2026-04-06 | AEE | 111.29 | 112.43 | 110.82 | 111.44 | 111.44 | 1.830e+6 |
| 2026-04-06 | AES | 14.1 | 14.16 | 14.07 | 14.16 | 14.16 | 7.304e+6 |
| 2026-04-06 | AIZ | 217.03 | 218.55 | 215.62 | 217.99 | 217.99 | 258,909 |
| 2026-04-06 | AMTM | 27.17 | 27.45 | 26.85 | 27.06 | 27.06 | 1.022e+6 |
| 2026-04-06 | AOS | 63.5 | 64.45 | 63.33 | 64.31 | 64.31 | 912,900 |
| 2026-04-06 | BIIB | 177 | 177.39 | 168.64 | 172.34 | 172.34 | 2.149e+6 |
| 2026-04-06 | BKR | 60.09 | 60.78 | 59.96 | 60.5 | 60.5 | 4.946e+6 |
| 2026-04-06 | ADSK | 236.84 | 239 | 234.67 | 237.72 | 237.72 | 1.190e+6 |
| 2026-04-06 | CCI | 84.31 | 87.46 | 84.13 | 86.57 | 86.57 | 2.340e+6 |
| 2026-04-06 | CF | 129.59 | 133.84 | 129.59 | 130.45 | 130.45 | 2.420e+6 |
| 2026-04-06 | CNX | 38.55 | 39.7 | 38.55 | 39.69 | 39.69 | 1.805e+6 |
| 2026-04-06 | HWM | 232.3 | 236.51 | 231.05 | 236.47 | 236.47 | 1.499e+6 |
| 2026-04-06 | COST | 1,013.49 | 1,019.21 | 1,002.55 | 1,017.07 | 1,017.07 | 1.449e+6 |
| 2026-04-06 | COTY | 2.05 | 2.19 | 2.03 | 2.16 | 2.16 | 7.946e+6 |
| 2026-04-06 | CTAS | 172.96 | 174.49 | 171.09 | 171.22 | 171.22 | 1.697e+6 |
| 2026-04-06 | DDOG | 117.25 | 119.1 | 114.56 | 116.5 | 116.5 | 3.415e+6 |
| 2026-04-06 | DG | 119.42 | 124.55 | 119.41 | 124.42 | 124.42 | 3.163e+6 |
| 2026-04-06 | DPZ | 369.26 | 382.13 | 368.81 | 380.77 | 380.77 | 1.099e+6 |
| 2026-04-06 | DUK | 130.51 | 131.57 | 129.88 | 130.29 | 130.29 | 2.820e+6 |
| 2026-04-06 | EQT | 59.39 | 60.75 | 59.31 | 60.24 | 60.24 | 4.604e+6 |
| 2026-04-06 | F | 11.46 | 11.49 | 11.36 | 11.47 | 11.47 | 2.437e+7 |
| 2026-04-06 | FOSL | 4.63 | 4.95 | 4.5 | 4.85 | 4.85 | 811,500 |
| 2026-04-06 | GDDY | 82.61 | 83.12 | 81.65 | 82.82 | 82.82 | 1.252e+6 |
| 2026-04-06 | HLT | 302.71 | 307.36 | 302.22 | 306.74 | 306.74 | 1.123e+6 |
| 2026-04-06 | MAR | 328.07 | 337.76 | 327.35 | 337.33 | 337.33 | 1.110e+6 |
| 2026-04-06 | IDXX | 566.17 | 580.9 | 565.87 | 577.44 | 577.44 | 588,600 |
| 2026-04-06 | INTU | 418.62 | 421.31 | 409.93 | 416.07 | 416.07 | 2.183e+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 | LITE | 828.48 | 836.91 | 767.01 | 772.28 | 772.28 | 5.810e+6 |
| 2026-04-06 | MAC | 19.41 | 19.71 | 19.4 | 19.58 | 19.58 | 1.412e+6 |
| 2026-04-06 | CARR | 55.14 | 55.72 | 54.87 | 55.39 | 55.39 | 4.118e+6 |
| 2026-04-06 | MKTX | 171.63 | 174.78 | 169.62 | 174.19 | 174.19 | 386,200 |
| 2026-04-06 | MS | 164.99 | 166.73 | 164.56 | 165.66 | 165.66 | 3.675e+6 |
| 2026-04-06 | NWS | 27.94 | 28.38 | 27.94 | 28.14 | 28.14 | 786,600 |
| 2026-04-06 | OI | 10.27 | 10.36 | 10.12 | 10.28 | 10.28 | 1.365e+6 |
| 2026-04-06 | ZBRA | 201.57 | 211.84 | 201.57 | 211.12 | 211.12 | 861,163 |
| 2026-04-06 | PFG | 89.76 | 91.14 | 89.3 | 91.11 | 91.11 | 962,600 |
| 2026-04-06 | PHM | 116.5 | 119.94 | 116.4 | 119.83 | 119.83 | 1.031e+6 |
| 2026-04-06 | ROK | 361 | 366.32 | 360.48 | 366.05 | 366.05 | 499,613 |
| 2026-04-06 | TDY | 624 | 633.61 | 621.35 | 632.01 | 632.01 | 269,723 |
| 2026-04-06 | TKO | 203.73 | 203.84 | 196.9 | 197.02 | 197.02 | 1.274e+6 |
| 2026-04-06 | TSN | 65.23 | 65.23 | 64.38 | 64.5 | 64.5 | 2.229e+6 |
| 2026-04-06 | UNP | 243.43 | 245.88 | 242.6 | 245.54 | 245.54 | 1.451e+6 |
| 2026-04-06 | WEC | 116.17 | 116.94 | 115.64 | 115.74 | 115.74 | 1.349e+6 |
| 2026-04-06 | WSM | 179.46 | 182.11 | 175.75 | 181.9 | 181.9 | 861,400 |
| 2026-04-06 | WYNN | 100.8 | 102.54 | 99.59 | 102.44 | 102.44 | 977,395 |
| 2026-04-06 | COO | 69.98 | 70.77 | 69.63 | 70.29 | 70.29 | 2.880e+6 |