Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
12301–12350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-02 | AAL | 10.57 | 10.9 | 10.35 | 10.84 | 10.84 | 5.305e+7 |
| 2026-04-02 | HWM | 234.45 | 237.66 | 230.87 | 232.58 | 232.58 | 1.757e+6 |
| 2026-04-02 | ADP | 201.25 | 204.3 | 199.16 | 204.01 | 204.01 | 2.868e+6 |
| 2026-04-02 | AES | 14.02 | 14.14 | 14 | 14.13 | 14.13 | 7.485e+6 |
| 2026-04-02 | AIV | 4 | 4.07 | 3.99 | 4.05 | 4.05 | 1.397e+6 |
| 2026-04-02 | AME | 213.31 | 219.49 | 212.47 | 218.29 | 218.29 | 776,483 |
| 2026-04-02 | ANET | 121.1 | 127.2 | 119.79 | 126.68 | 126.68 | 5.125e+6 |
| 2026-04-02 | ARES | 103.34 | 106.34 | 100.19 | 102.43 | 102.43 | 5.074e+6 |
| 2026-04-02 | ATO | 186.21 | 189.11 | 185.31 | 188.97 | 188.97 | 664,721 |
| 2026-04-02 | BF-B | 26.49 | 26.89 | 26.23 | 26.75 | 26.75 | 2.640e+6 |
| 2026-04-02 | BSX | 62.05 | 63.2 | 61.8 | 62.82 | 62.82 | 1.390e+7 |
| 2026-04-02 | CEG | 270.83 | 275.21 | 264.32 | 272.39 | 272.39 | 3.257e+6 |
| 2026-04-02 | CL | 84.69 | 84.94 | 83.9 | 84.61 | 84.61 | 5.589e+6 |
| 2026-04-02 | ACN | 195.96 | 199.64 | 193.65 | 199.64 | 199.64 | 5.519e+6 |
| 2026-04-02 | CPB | 22.04 | 22.2 | 21.76 | 22.01 | 22.01 | 7.213e+6 |
| 2026-04-02 | CPT | 97.51 | 100.94 | 97.4 | 100.76 | 100.76 | 1.415e+6 |
| 2026-04-02 | CVNA | 60.13 | 63.97 | 59.38 | 62.78 | 62.78 | 9.975e+6 |
| 2026-04-02 | CVS | 71.87 | 73.04 | 71.49 | 72.85 | 72.85 | 6.035e+6 |
| 2026-04-02 | DE | 560.7 | 580.69 | 556.45 | 575.71 | 575.71 | 1.249e+6 |
| 2026-04-02 | DLR | 179.51 | 182.71 | 179.2 | 181.69 | 181.69 | 1.694e+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 | EA | 202.99 | 203.64 | 202.99 | 203.6 | 203.6 | 872,673 |
| 2026-04-02 | EFX | 178.41 | 184.48 | 176.77 | 181.76 | 181.76 | 1.158e+6 |
| 2026-04-02 | ERIE | 246.26 | 250.3 | 244.09 | 248.08 | 248.08 | 128,900 |
| 2026-04-02 | ETSY | 49 | 51.88 | 48.65 | 51.64 | 51.64 | 2.598e+6 |
| 2026-04-02 | FAST | 45.84 | 47 | 45.63 | 46.05 | 46.05 | 7.128e+6 |
| 2026-04-02 | FCX | 58.91 | 62.41 | 58.91 | 61.25 | 61.25 | 1.688e+7 |
| 2026-04-02 | FDS | 225.05 | 231.21 | 222.22 | 227.68 | 227.68 | 1.012e+6 |
| 2026-04-02 | FDX | 354 | 364.56 | 353.5 | 361.63 | 361.63 | 1.419e+6 |
| 2026-04-02 | FITB | 45.76 | 47.25 | 45.66 | 47.11 | 47.11 | 7.300e+6 |
| 2026-04-02 | GILD | 139.61 | 141.34 | 138.64 | 139.71 | 139.71 | 4.926e+6 |
| 2026-04-02 | GPN | 63.76 | 66.26 | 62.7 | 64.05 | 64.05 | 3.837e+6 |
| 2026-04-02 | HII | 388.12 | 398.99 | 381.66 | 396.62 | 396.62 | 280,437 |
| 2026-04-02 | HST | 18.94 | 19.26 | 18.76 | 19.14 | 19.14 | 8.196e+6 |
| 2026-04-02 | HUBB | 486.62 | 503.39 | 484.61 | 494.25 | 494.25 | 307,769 |
| 2026-04-02 | MAR | 326.78 | 334.65 | 324.25 | 331.28 | 331.28 | 1.119e+6 |
| 2026-04-02 | IBKR | 66.13 | 68.88 | 65.4 | 67.74 | 67.74 | 3.054e+6 |
| 2026-04-02 | ILMN | 124.44 | 130 | 124 | 127.38 | 127.38 | 960,577 |
| 2026-04-02 | INVH | 24.85 | 25.65 | 24.79 | 25.55 | 25.55 | 5.050e+6 |
| 2026-04-02 | KLAC | 1,452.32 | 1,526.06 | 1,449.15 | 1,514.91 | 1,514.91 | 661,739 |
| 2026-04-02 | KMI | 33.2 | 33.2 | 32.53 | 32.67 | 32.67 | 9.474e+6 |
| 2026-04-02 | LEN | 83.57 | 86.64 | 82.59 | 86.03 | 86.03 | 3.057e+6 |
| 2026-04-02 | LKQ | 28.7 | 29.06 | 27.8 | 27.86 | 27.86 | 4.321e+6 |
| 2026-04-02 | LLY | 943.37 | 956.04 | 928.42 | 933.97 | 933.97 | 2.727e+6 |
| 2026-04-02 | LVS | 53.3 | 54.11 | 52.5 | 54.03 | 54.03 | 1.959e+6 |
| 2026-04-02 | LYB | 80.2 | 81.39 | 77.94 | 79.6 | 79.6 | 7.019e+6 |
| 2026-04-02 | COIN | 167.63 | 173.03 | 163.56 | 171.46 | 171.46 | 8.869e+6 |