Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
12601–12650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-02 | CZR | 26.5 | 26.78 | 25.91 | 26.53 | 26.53 | 2.371e+6 |
| 2026-04-02 | CIEN | 400.98 | 453 | 400 | 447.76 | 447.76 | 3.618e+6 |
| 2026-04-02 | CPRI | 17.62 | 18.06 | 17.25 | 17.96 | 17.96 | 2.568e+6 |
| 2026-04-02 | CINF | 157.11 | 159.86 | 156.55 | 158.41 | 158.41 | 543,100 |
| 2026-04-02 | EQR | 59.56 | 60.54 | 59.24 | 60.27 | 60.27 | 1.751e+6 |
| 2026-04-02 | CL | 84.69 | 84.94 | 83.9 | 84.61 | 84.61 | 5.589e+6 |
| 2026-04-02 | MAS | 58.76 | 60.78 | 58.13 | 58.84 | 58.84 | 2.056e+6 |
| 2026-04-02 | CLX | 101.53 | 102.07 | 99.58 | 99.88 | 99.88 | 2.690e+6 |
| 2026-04-02 | ILMN | 124.44 | 130 | 124 | 127.38 | 127.38 | 960,577 |
| 2026-04-02 | CMCSA | 28.04 | 28.16 | 27.58 | 27.93 | 27.93 | 2.511e+7 |
| 2026-04-02 | CA | 24.59 | 24.74 | 24.59 | 24.72 | 24.72 | 13,701 |
| 2026-04-02 | CSCO | 76.73 | 79.1 | 76.54 | 79.02 | 79.02 | 1.263e+7 |
| 2026-04-02 | HLT | 303.13 | 308.86 | 300.48 | 304.81 | 304.81 | 1.430e+6 |
| 2026-04-02 | CSX | 40.36 | 41.32 | 40.34 | 41.22 | 41.22 | 1.364e+7 |
| 2026-04-02 | ICE | 158.13 | 163.65 | 158.04 | 162.98 | 162.98 | 4.308e+6 |
| 2026-04-02 | CTAS | 170.12 | 174.8 | 169.78 | 173.87 | 173.87 | 2.388e+6 |
| 2026-04-02 | FBIN | 36.83 | 37.98 | 35.81 | 36.97 | 36.97 | 8.522e+6 |
| 2026-04-02 | CTRA | 35.08 | 35.39 | 33.98 | 34.56 | 34.56 | 6.589e+6 |
| 2026-04-02 | GT | 6.6 | 6.68 | 6.46 | 6.65 | 6.65 | 5.170e+6 |
| 2026-04-02 | CTSH | 60.86 | 62.6 | 60.65 | 62.1 | 62.1 | 3.299e+6 |
| 2026-04-02 | M | 17.7 | 18.04 | 17.3 | 17.82 | 17.82 | 6.671e+6 |
| 2026-04-02 | CVNA | 60.13 | 63.97 | 59.38 | 62.78 | 62.78 | 9.975e+6 |
| 2026-04-02 | HOLX | 75.65 | 75.66 | 75.55 | 75.65 | 75.65 | 3.118e+6 |
| 2026-04-02 | CVS | 71.87 | 73.04 | 71.49 | 72.85 | 72.85 | 6.035e+6 |
| 2026-04-02 | HPQ | 19 | 19.52 | 18.64 | 19.51 | 19.51 | 1.519e+7 |
| 2026-04-02 | D | 62.1 | 62.96 | 62 | 62.77 | 62.77 | 3.452e+6 |
| 2026-04-02 | CPRT | 32.81 | 33.65 | 32.51 | 33.4 | 33.4 | 6.532e+6 |
| 2026-04-02 | DAL | 64.73 | 67.21 | 64 | 66.58 | 66.58 | 1.124e+7 |
| 2026-04-02 | LITE | 708.59 | 827.56 | 707.84 | 826.88 | 826.88 | 7.886e+6 |
| 2026-04-02 | DASH | 147.48 | 156.85 | 146.48 | 156.45 | 156.45 | 5.052e+6 |
| 2026-04-02 | CRL | 170.53 | 179.83 | 170.52 | 173.89 | 173.89 | 839,210 |
| 2026-04-02 | DD | 45.24 | 46.09 | 44.75 | 45.3 | 45.3 | 2.674e+6 |
| 2026-04-02 | LH | 270.22 | 276.58 | 270.22 | 273.72 | 273.72 | 467,247 |
| 2026-04-02 | DDOG | 117.28 | 121.45 | 113.71 | 120.36 | 120.36 | 3.318e+6 |
| 2026-04-02 | LVS | 53.3 | 54.11 | 52.5 | 54.03 | 54.03 | 1.959e+6 |
| 2026-04-02 | DE | 560.7 | 580.69 | 556.45 | 575.71 | 575.71 | 1.249e+6 |
| 2026-04-02 | COP | 130.33 | 133.42 | 128.16 | 129.56 | 129.56 | 7.384e+6 |
| 2026-04-02 | DELL | 166.47 | 173.83 | 165.98 | 173.83 | 173.83 | 5.217e+6 |
| 2026-04-02 | FIS | 45.01 | 46.32 | 44.48 | 46.29 | 46.29 | 5.298e+6 |
| 2026-04-02 | DG | 115.77 | 119.3 | 114.77 | 119.17 | 119.17 | 2.571e+6 |
| 2026-04-02 | FISV | 55.32 | 57.2 | 54.28 | 56.16 | 56.16 | 9.366e+6 |
| 2026-04-02 | DHR | 189.46 | 193.8 | 188 | 191.12 | 191.12 | 2.740e+6 |
| 2026-04-02 | BKNG | 165.76 | 168.11 | 162.62 | 167.77 | 167.77 | 5.855e+6 |
| 2026-04-02 | DIS | 96 | 97.17 | 95.09 | 96.61 | 96.61 | 6.379e+6 |
| 2026-04-02 | IDXX | 552.05 | 575.42 | 548.56 | 569.55 | 569.55 | 734,300 |
| 2026-04-02 | DLTR | 108.7 | 108.99 | 106.27 | 108.44 | 108.44 | 2.532e+6 |
| 2026-04-02 | CRH | 102.92 | 107.32 | 102.77 | 104.25 | 104.25 | 4.781e+6 |
| 2026-04-02 | DOC | 16.14 | 16.39 | 15.88 | 16.34 | 16.34 | 8.628e+6 |
| 2026-04-02 | COIN | 167.63 | 173.03 | 163.56 | 171.46 | 171.46 | 8.869e+6 |
| 2026-04-02 | DOV | 202 | 208.25 | 200.63 | 205.38 | 205.38 | 918,044 |