Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
12401–12450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-02 | AAPL | 253.96 | 255.89 | 250.41 | 255.68 | 255.68 | 3.129e+7 |
| 2026-04-02 | IBKR | 66.13 | 68.88 | 65.4 | 67.74 | 67.74 | 3.054e+6 |
| 2026-04-02 | ACGL | 95.73 | 97.14 | 95.57 | 96.74 | 96.74 | 1.411e+6 |
| 2026-04-02 | AEE | 111 | 112.28 | 110.36 | 111.68 | 111.68 | 1.034e+6 |
| 2026-04-02 | AIG | 75.46 | 75.84 | 74.53 | 75.42 | 75.42 | 2.295e+6 |
| 2026-04-02 | ALB | 174.62 | 183.6 | 172.96 | 178.09 | 178.09 | 1.146e+6 |
| 2026-04-02 | ANET | 121.1 | 127.2 | 119.79 | 126.68 | 126.68 | 5.125e+6 |
| 2026-04-02 | APO | 105.38 | 109.05 | 103.7 | 106.59 | 106.59 | 5.419e+6 |
| 2026-04-02 | AVY | 171.51 | 173.74 | 169.62 | 171.47 | 171.47 | 468,200 |
| 2026-04-02 | AXP | 295.4 | 302.75 | 292.58 | 300.18 | 300.18 | 2.106e+6 |
| 2026-04-02 | BBBY | 4.55 | 4.74 | 4.33 | 4.62 | 4.62 | 2.004e+6 |
| 2026-04-02 | BF-B | 26.49 | 26.89 | 26.23 | 26.75 | 26.75 | 2.640e+6 |
| 2026-04-02 | CDW | 120.5 | 123.46 | 119.45 | 121.29 | 121.29 | 934,723 |
| 2026-04-02 | ABT | 101.39 | 102.83 | 100.92 | 102.23 | 102.23 | 5.454e+6 |
| 2026-04-02 | COF | 180.22 | 184.35 | 176.96 | 181.14 | 181.14 | 3.761e+6 |
| 2026-04-02 | COP | 130.33 | 133.42 | 128.16 | 129.56 | 129.56 | 7.384e+6 |
| 2026-04-02 | COR | 316.59 | 324.13 | 313.63 | 324.05 | 324.05 | 1.266e+6 |
| 2026-04-02 | COST | 1,006.54 | 1,014.53 | 997.76 | 1,013.49 | 1,013.49 | 1.829e+6 |
| 2026-04-02 | CRM | 184.83 | 187.11 | 181.12 | 186.71 | 186.71 | 1.164e+7 |
| 2026-04-02 | CSX | 40.36 | 41.32 | 40.34 | 41.22 | 41.22 | 1.364e+7 |
| 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 | DLR | 179.51 | 182.71 | 179.2 | 181.69 | 181.69 | 1.694e+6 |
| 2026-04-02 | DXC | 12.4 | 12.93 | 12.28 | 12.66 | 12.66 | 2.299e+6 |
| 2026-04-02 | EA | 202.99 | 203.64 | 202.99 | 203.6 | 203.6 | 872,673 |
| 2026-04-02 | ED | 113.62 | 114.9 | 113.22 | 114.47 | 114.47 | 1.614e+6 |
| 2026-04-02 | EG | 320.71 | 330 | 320.71 | 327.09 | 327.09 | 300,800 |
| 2026-04-02 | EL | 68.31 | 69.49 | 66.22 | 69.12 | 69.12 | 8.326e+6 |
| 2026-04-02 | EQT | 61.92 | 62 | 59.24 | 59.54 | 59.54 | 8.807e+6 |
| 2026-04-02 | EVRG | 81.78 | 82.48 | 81.46 | 82.16 | 82.16 | 929,700 |
| 2026-04-02 | EXPE | 220.77 | 230.53 | 218.65 | 225.3 | 225.3 | 1.643e+6 |
| 2026-04-02 | EXR | 132.01 | 134.22 | 131.41 | 133.86 | 133.86 | 858,300 |
| 2026-04-02 | FICO | 1,050 | 1,100.93 | 1,037.43 | 1,089.76 | 1,089.76 | 166,702 |
| 2026-04-02 | FITB | 45.76 | 47.25 | 45.66 | 47.11 | 47.11 | 7.300e+6 |
| 2026-04-02 | FOX | 52.88 | 53.22 | 51.76 | 52.87 | 52.87 | 1.000e+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 | HON | 225.64 | 229.23 | 223.88 | 228.19 | 228.19 | 2.987e+6 |
| 2026-04-02 | HRB | 31.95 | 32.65 | 31.38 | 32.18 | 32.18 | 2.213e+6 |
| 2026-04-02 | LHX | 352.54 | 360.8 | 351 | 356 | 356 | 1.009e+6 |
| 2026-04-02 | IEX | 188.39 | 192.13 | 187.1 | 189.79 | 189.79 | 460,808 |
| 2026-04-02 | IFF | 72.03 | 72.92 | 71.3 | 72.43 | 72.43 | 1.232e+6 |
| 2026-04-02 | IP | 34.14 | 34.88 | 33.38 | 34.28 | 34.28 | 7.664e+6 |
| 2026-04-02 | J | 126.12 | 130.88 | 125.61 | 127.62 | 127.62 | 673,041 |
| 2026-04-02 | JBL | 266.35 | 275.5 | 261.09 | 268.49 | 268.49 | 795,213 |
| 2026-04-02 | JKHY | 155.28 | 160.29 | 154.26 | 157.48 | 157.48 | 1.007e+6 |
| 2026-04-02 | JPM | 290.42 | 294.11 | 287.25 | 293.1 | 293.1 | 6.669e+6 |
| 2026-04-02 | KEY | 20.09 | 20.52 | 19.82 | 20.47 | 20.47 | 1.356e+7 |
| 2026-04-02 | KMX | 39.64 | 41.26 | 39.02 | 41.23 | 41.23 | 2.256e+6 |
| 2026-04-02 | KR | 71.3 | 72.31 | 70.98 | 71.97 | 71.97 | 4.048e+6 |
| 2026-04-02 | CINF | 157.11 | 159.86 | 156.55 | 158.41 | 158.41 | 543,100 |