Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
12151–12200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-06 | CNP | 43.42 | 43.62 | 43.05 | 43.35 | 43.35 | 2.790e+6 |
| 2026-04-06 | KEY | 20.57 | 20.71 | 20.45 | 20.66 | 20.66 | 1.467e+7 |
| 2026-04-06 | KDP | 25.17 | 25.75 | 24.88 | 25.7 | 25.7 | 1.056e+7 |
| 2026-04-06 | JBHT | 211.76 | 217.08 | 211.76 | 216.97 | 216.97 | 540,600 |
| 2026-04-06 | HRL | 21.75 | 21.79 | 21.54 | 21.56 | 21.56 | 4.039e+6 |
| 2026-04-06 | GS | 863 | 873.21 | 859.77 | 866.05 | 866.05 | 1.445e+6 |
| 2026-04-06 | GLW | 147.41 | 149.4 | 141.72 | 146.5 | 146.5 | 1.194e+7 |
| 2026-04-06 | FRT | 106.43 | 107.11 | 105.82 | 106.78 | 106.78 | 593,600 |
| 2026-04-06 | FOXA | 58.61 | 59.9 | 58.54 | 59.3 | 59.3 | 1.671e+6 |
| 2026-04-06 | BIIB | 177 | 177.39 | 168.64 | 172.34 | 172.34 | 2.149e+6 |
| 2026-04-06 | FMC | 17.45 | 17.78 | 17.16 | 17.21 | 17.21 | 2.384e+6 |
| 2026-04-06 | LYV | 157.25 | 160.7 | 155.66 | 160.12 | 160.12 | 1.912e+6 |
| 2026-04-06 | CARR | 55.14 | 55.72 | 54.87 | 55.39 | 55.39 | 4.118e+6 |
| 2026-04-06 | COF | 180.96 | 183.44 | 180.55 | 183.42 | 183.42 | 2.789e+6 |
| 2026-04-06 | CE | 63.03 | 64.31 | 61.97 | 63.76 | 63.76 | 1.408e+6 |
| 2026-04-06 | EMC | 31 | 31.15 | 30.92 | 31.08 | 31.08 | 5,623 |
| 2026-04-02 | EPAM | 134.32 | 141.28 | 133.99 | 137.99 | 137.99 | 846,000 |
| 2026-04-02 | AAP | 53.56 | 54.13 | 50.94 | 51.6 | 51.6 | 1.273e+6 |
| 2026-04-02 | CHD | 92.71 | 93.26 | 91.51 | 92.55 | 92.55 | 1.573e+6 |
| 2026-04-02 | CPB | 22.04 | 22.2 | 21.76 | 22.01 | 22.01 | 7.213e+6 |
| 2026-04-02 | DOV | 202 | 208.25 | 200.63 | 205.38 | 205.38 | 918,044 |
| 2026-04-02 | DPZ | 362.4 | 372.22 | 358 | 370.82 | 370.82 | 995,879 |
| 2026-04-02 | DTE | 147.61 | 148.77 | 147.12 | 148.04 | 148.04 | 879,200 |
| 2026-04-02 | DXCM | 61.6 | 62.86 | 60.57 | 62.22 | 62.22 | 2.408e+6 |
| 2026-04-02 | EL | 68.31 | 69.49 | 66.22 | 69.12 | 69.12 | 8.326e+6 |
| 2026-04-02 | AMGN | 350.07 | 351.5 | 343.28 | 345.33 | 345.33 | 1.604e+6 |
| 2026-04-02 | ETR | 112.93 | 114.7 | 112.39 | 114.28 | 114.28 | 2.366e+6 |
| 2026-04-02 | ETSY | 49 | 51.88 | 48.65 | 51.64 | 51.64 | 2.598e+6 |
| 2026-04-02 | EVRG | 81.78 | 82.48 | 81.46 | 82.16 | 82.16 | 929,700 |
| 2026-04-02 | EW | 81.14 | 81.72 | 79.4 | 81.05 | 81.05 | 3.303e+6 |
| 2026-04-02 | FITB | 45.76 | 47.25 | 45.66 | 47.11 | 47.11 | 7.300e+6 |
| 2026-04-02 | CAH | 211.51 | 214.56 | 210.45 | 214.05 | 214.05 | 1.504e+6 |
| 2026-04-02 | FOSL | 4.46 | 4.7 | 4.38 | 4.65 | 4.65 | 483,296 |
| 2026-04-02 | FOXA | 58.46 | 58.79 | 57.19 | 58.62 | 58.62 | 2.039e+6 |
| 2026-04-02 | BWA | 53.4 | 54.15 | 52.34 | 52.83 | 52.83 | 1.535e+6 |
| 2026-04-02 | BHF | 59.5 | 59.79 | 59.11 | 59.78 | 59.78 | 893,300 |
| 2026-04-02 | BBY | 63.78 | 65.16 | 63.01 | 64.5 | 64.5 | 2.565e+6 |
| 2026-04-02 | AVGO | 304.49 | 314.69 | 301.75 | 314.55 | 314.55 | 1.402e+7 |
| 2026-04-02 | HPQ | 19 | 19.52 | 18.64 | 19.51 | 19.51 | 1.519e+7 |
| 2026-04-02 | HRB | 31.95 | 32.65 | 31.38 | 32.18 | 32.18 | 2.213e+6 |
| 2026-04-02 | APD | 291.5 | 296.46 | 290.65 | 293.55 | 293.55 | 1.487e+6 |
| 2026-04-02 | IBKR | 66.13 | 68.88 | 65.4 | 67.74 | 67.74 | 3.054e+6 |
| 2026-04-02 | ICE | 158.13 | 163.65 | 158.04 | 162.98 | 162.98 | 4.308e+6 |
| 2026-04-02 | INTU | 429.61 | 435.25 | 419.2 | 421.18 | 421.18 | 2.555e+6 |
| 2026-04-02 | IRM | 99.9 | 103.53 | 99.17 | 103.3 | 103.3 | 1.114e+6 |
| 2026-04-02 | ANET | 121.1 | 127.2 | 119.79 | 126.68 | 126.68 | 5.125e+6 |
| 2026-04-02 | JCI | 131.39 | 134.99 | 130.78 | 132.97 | 132.97 | 2.467e+6 |
| 2026-04-02 | AMT | 169.79 | 174.72 | 168.65 | 172.01 | 172.01 | 4.242e+6 |
| 2026-04-02 | ALGN | 168.52 | 175.15 | 164 | 170.6 | 170.6 | 1.082e+6 |
| 2026-04-02 | CB | 328.24 | 330.53 | 326.96 | 328.33 | 328.33 | 982,454 |