Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
12201–12250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-02 | AAP | 53.56 | 54.13 | 50.94 | 51.6 | 51.6 | 1.273e+6 |
| 2026-04-02 | FTV | 55.28 | 56.61 | 54.77 | 56.08 | 56.08 | 1.928e+6 |
| 2026-04-02 | ABT | 101.39 | 102.83 | 100.92 | 102.23 | 102.23 | 5.454e+6 |
| 2026-04-02 | AEE | 111 | 112.28 | 110.36 | 111.68 | 111.68 | 1.034e+6 |
| 2026-04-02 | AEP | 130.77 | 132.37 | 129.58 | 131.72 | 131.72 | 1.999e+6 |
| 2026-04-02 | ALL | 204.96 | 207.84 | 204.16 | 207.03 | 207.03 | 1.383e+6 |
| 2026-04-02 | AMCR | 39.95 | 40.49 | 39.41 | 39.93 | 39.93 | 3.891e+6 |
| 2026-04-02 | AMTM | 26.09 | 27.42 | 26 | 27.04 | 27.04 | 1.393e+6 |
| 2026-04-02 | AOS | 63.41 | 65.09 | 63.04 | 63.99 | 63.99 | 1.132e+6 |
| 2026-04-02 | ARES | 103.34 | 106.34 | 100.19 | 102.43 | 102.43 | 5.074e+6 |
| 2026-04-02 | AVB | 164.64 | 167.37 | 163.91 | 166.02 | 166.02 | 1.108e+6 |
| 2026-04-02 | BA | 203 | 208.78 | 202.3 | 208.22 | 208.22 | 6.699e+6 |
| 2026-04-02 | BAC | 48.75 | 49.57 | 48.16 | 49.38 | 49.38 | 2.755e+7 |
| 2026-04-02 | ABNB | 122.8 | 126.18 | 121.51 | 124.95 | 124.95 | 3.095e+6 |
| 2026-04-02 | BHF | 59.5 | 59.79 | 59.11 | 59.78 | 59.78 | 893,300 |
| 2026-04-02 | BMY | 60.23 | 60.58 | 59.1 | 59.6 | 59.6 | 1.475e+7 |
| 2026-04-02 | BR | 161.23 | 165.34 | 158.92 | 160.93 | 160.93 | 1.931e+6 |
| 2026-04-02 | CCI | 81.21 | 87.04 | 80.29 | 84.78 | 84.78 | 6.078e+6 |
| 2026-04-02 | CI | 267.48 | 271.19 | 265.65 | 270.02 | 270.02 | 904,639 |
| 2026-04-02 | CIEN | 400.98 | 453 | 400 | 447.76 | 447.76 | 3.618e+6 |
| 2026-04-02 | CL | 84.69 | 84.94 | 83.9 | 84.61 | 84.61 | 5.589e+6 |
| 2026-04-02 | CMCSA | 28.04 | 28.16 | 27.58 | 27.93 | 27.93 | 2.511e+7 |
| 2026-04-02 | CRH | 102.92 | 107.32 | 102.77 | 104.25 | 104.25 | 4.781e+6 |
| 2026-04-02 | CRWD | 391.18 | 400.8 | 386.75 | 399.12 | 399.12 | 1.990e+6 |
| 2026-04-02 | CSX | 40.36 | 41.32 | 40.34 | 41.22 | 41.22 | 1.364e+7 |
| 2026-04-02 | CVX | 200.67 | 203.61 | 196.24 | 197.16 | 197.16 | 1.153e+7 |
| 2026-04-02 | D | 62.1 | 62.96 | 62 | 62.77 | 62.77 | 3.452e+6 |
| 2026-04-02 | DECK | 98.89 | 101.16 | 97.6 | 98.31 | 98.31 | 1.651e+6 |
| 2026-04-02 | DG | 115.77 | 119.3 | 114.77 | 119.17 | 119.17 | 2.571e+6 |
| 2026-04-02 | DIS | 96 | 97.17 | 95.09 | 96.61 | 96.61 | 6.379e+6 |
| 2026-04-02 | DLTR | 108.7 | 108.99 | 106.27 | 108.44 | 108.44 | 2.532e+6 |
| 2026-04-02 | DVA | 150.22 | 151.19 | 144.77 | 145.58 | 145.58 | 1.142e+6 |
| 2026-04-02 | EA | 202.99 | 203.64 | 202.99 | 203.6 | 203.6 | 872,673 |
| 2026-04-02 | EBAY | 92.02 | 94.67 | 91.71 | 94.14 | 94.14 | 3.532e+6 |
| 2026-04-02 | ED | 113.62 | 114.9 | 113.22 | 114.47 | 114.47 | 1.614e+6 |
| 2026-04-02 | EVRG | 81.78 | 82.48 | 81.46 | 82.16 | 82.16 | 929,700 |
| 2026-04-02 | FE | 50.57 | 50.99 | 50.3 | 50.78 | 50.78 | 2.981e+6 |
| 2026-04-02 | FMC | 17.09 | 17.76 | 16.78 | 17.75 | 17.75 | 3.209e+6 |
| 2026-04-02 | MAA | 121.11 | 123.48 | 120.68 | 123.37 | 123.37 | 1.076e+6 |
| 2026-04-02 | GPC | 105.35 | 106.17 | 102.93 | 103.47 | 103.47 | 1.938e+6 |
| 2026-04-02 | GWW | 1,092.79 | 1,131.5 | 1,068.26 | 1,115.19 | 1,115.19 | 203,900 |
| 2026-04-02 | HUBB | 486.62 | 503.39 | 484.61 | 494.25 | 494.25 | 307,769 |
| 2026-04-02 | HWM | 234.45 | 237.66 | 230.87 | 232.58 | 232.58 | 1.757e+6 |
| 2026-04-02 | INVH | 24.85 | 25.65 | 24.79 | 25.55 | 25.55 | 5.050e+6 |
| 2026-04-02 | JCI | 131.39 | 134.99 | 130.78 | 132.97 | 132.97 | 2.467e+6 |
| 2026-04-02 | KEY | 20.09 | 20.52 | 19.82 | 20.47 | 20.47 | 1.356e+7 |
| 2026-04-02 | LII | 456.63 | 469.13 | 448.98 | 454.64 | 454.64 | 400,346 |
| 2026-04-02 | LULU | 155.17 | 159.45 | 152.85 | 155.72 | 155.72 | 1.964e+6 |
| 2026-04-02 | MA | 487.29 | 499.02 | 486.91 | 492.59 | 492.59 | 2.926e+6 |
| 2026-04-02 | BBWI | 18.98 | 19.07 | 18.17 | 18.57 | 18.57 | 4.473e+6 |