Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
12551–12600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-02 | GOOG | 288.99 | 295.9 | 287.57 | 294.46 | 294.46 | 1.343e+7 |
| 2026-04-02 | BLK | 931.43 | 971.24 | 929.25 | 966.56 | 966.56 | 568,978 |
| 2026-04-02 | FANG | 196.49 | 200.37 | 191.85 | 192.82 | 192.82 | 2.912e+6 |
| 2026-04-02 | BR | 161.23 | 165.34 | 158.92 | 160.93 | 160.93 | 1.931e+6 |
| 2026-04-02 | AVY | 171.51 | 173.74 | 169.62 | 171.47 | 171.47 | 468,200 |
| 2026-04-02 | BRK-B | 477.82 | 479.77 | 475.68 | 477.35 | 477.35 | 2.973e+6 |
| 2026-04-02 | COO | 70.7 | 71.86 | 69.34 | 70.17 | 70.17 | 2.050e+6 |
| 2026-04-02 | BRO | 64.07 | 66 | 63.93 | 65.76 | 65.76 | 2.473e+6 |
| 2026-04-02 | JBHT | 211.02 | 216.2 | 208.48 | 214.51 | 214.51 | 682,264 |
| 2026-04-02 | BSX | 62.05 | 63.2 | 61.8 | 62.82 | 62.82 | 1.390e+7 |
| 2026-04-02 | CRWD | 391.18 | 400.8 | 386.75 | 399.12 | 399.12 | 1.990e+6 |
| 2026-04-02 | BWA | 53.4 | 54.15 | 52.34 | 52.83 | 52.83 | 1.535e+6 |
| 2026-04-02 | JNJ | 245.11 | 247.21 | 241.87 | 243.04 | 243.04 | 6.879e+6 |
| 2026-04-02 | BX | 109.18 | 113.92 | 107.8 | 112.01 | 112.01 | 7.761e+6 |
| 2026-04-02 | LUMN | 6.75 | 7.11 | 6.7 | 6.99 | 6.99 | 9.041e+6 |
| 2026-04-02 | BXP | 50.49 | 52.27 | 50.07 | 51.78 | 51.78 | 2.000e+6 |
| 2026-04-02 | JEF | 40 | 42.06 | 39.69 | 41.35 | 41.35 | 1.708e+6 |
| 2026-04-02 | C | 111.79 | 115.07 | 111.23 | 114.71 | 114.71 | 9.834e+6 |
| 2026-04-02 | DOW | 42.12 | 42.37 | 40.8 | 41.4 | 41.4 | 1.336e+7 |
| 2026-04-02 | CAG | 14.97 | 15.35 | 14.86 | 15.33 | 15.33 | 1.699e+7 |
| 2026-04-02 | CF | 134.2 | 135.2 | 128.37 | 129.44 | 129.44 | 4.834e+6 |
| 2026-04-02 | CARR | 55.73 | 56.84 | 55.09 | 55.51 | 55.51 | 5.650e+6 |
| 2026-04-02 | BMY | 60.23 | 60.58 | 59.1 | 59.6 | 59.6 | 1.475e+7 |
| 2026-04-02 | CASY | 734.89 | 746.05 | 726.81 | 742.9 | 742.9 | 368,239 |
| 2026-04-02 | FTV | 55.28 | 56.61 | 54.77 | 56.08 | 56.08 | 1.928e+6 |
| 2026-04-02 | CAT | 704.23 | 734.02 | 704.11 | 715.86 | 715.86 | 1.764e+6 |
| 2026-04-02 | ECL | 265.18 | 269.11 | 262.71 | 264.28 | 264.28 | 1.001e+6 |
| 2026-04-02 | CB | 328.24 | 330.53 | 326.96 | 328.33 | 328.33 | 982,454 |
| 2026-04-02 | HD | 323.6 | 326.3 | 318.66 | 321.63 | 321.63 | 3.732e+6 |
| 2026-04-02 | CBOE | 281.94 | 290.29 | 280.17 | 289.95 | 289.95 | 738,643 |
| 2026-04-02 | AMAT | 337.58 | 353.87 | 336.83 | 348.04 | 348.04 | 4.269e+6 |
| 2026-04-02 | CBRE | 132.63 | 138.39 | 132.2 | 136.6 | 136.6 | 1.628e+6 |
| 2026-04-02 | CPT | 97.51 | 100.94 | 97.4 | 100.76 | 100.76 | 1.415e+6 |
| 2026-04-02 | CCI | 81.21 | 87.04 | 80.29 | 84.78 | 84.78 | 6.078e+6 |
| 2026-04-02 | LII | 456.63 | 469.13 | 448.98 | 454.64 | 454.64 | 400,346 |
| 2026-04-02 | CCL | 25.18 | 25.9 | 24.78 | 25.48 | 25.48 | 2.694e+7 |
| 2026-04-02 | DUK | 130.77 | 131.89 | 129.78 | 131.09 | 131.09 | 3.721e+6 |
| 2026-04-02 | CDNS | 273.69 | 280.26 | 271.34 | 278.72 | 278.72 | 1.512e+6 |
| 2026-04-02 | AVGO | 304.49 | 314.69 | 301.75 | 314.55 | 314.55 | 1.402e+7 |
| 2026-04-02 | CDW | 120.5 | 123.46 | 119.45 | 121.29 | 121.29 | 934,723 |
| 2026-04-02 | AJG | 216.41 | 221.34 | 215.13 | 217.61 | 217.61 | 1.731e+6 |
| 2026-04-02 | CEG | 270.83 | 275.21 | 264.32 | 272.39 | 272.39 | 3.257e+6 |
| 2026-04-02 | IPGP | 112.11 | 117.14 | 111.14 | 113.94 | 113.94 | 261,289 |
| 2026-04-02 | CFG | 59.04 | 60.61 | 58.57 | 60.55 | 60.55 | 3.760e+6 |
| 2026-04-02 | FE | 50.57 | 50.99 | 50.3 | 50.78 | 50.78 | 2.981e+6 |
| 2026-04-02 | CHD | 92.71 | 93.26 | 91.51 | 92.55 | 92.55 | 1.573e+6 |
| 2026-04-02 | FLS | 72.63 | 76.48 | 72.19 | 75.24 | 75.24 | 1.707e+6 |
| 2026-04-02 | CHTR | 216.46 | 221.32 | 211.61 | 219.79 | 219.79 | 1.471e+6 |
| 2026-04-02 | IQV | 170.19 | 177.12 | 169.72 | 173.26 | 173.26 | 794,300 |
| 2026-04-02 | CI | 267.48 | 271.19 | 265.65 | 270.02 | 270.02 | 904,639 |