Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
12651–12700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-02 | JBL | 266.35 | 275.5 | 261.09 | 268.49 | 268.49 | 795,213 |
| 2026-04-02 | DPZ | 362.4 | 372.22 | 358 | 370.82 | 370.82 | 995,879 |
| 2026-04-02 | CNX | 39.14 | 39.31 | 37.89 | 38.71 | 38.71 | 1.797e+6 |
| 2026-04-02 | DTE | 147.61 | 148.77 | 147.12 | 148.04 | 148.04 | 879,200 |
| 2026-04-02 | APO | 105.38 | 109.05 | 103.7 | 106.59 | 106.59 | 5.419e+6 |
| 2026-04-02 | DVA | 150.22 | 151.19 | 144.77 | 145.58 | 145.58 | 1.142e+6 |
| 2026-04-02 | INTU | 429.61 | 435.25 | 419.2 | 421.18 | 421.18 | 2.555e+6 |
| 2026-04-02 | DVN | 50.3 | 50.68 | 48.59 | 49.49 | 49.49 | 1.394e+7 |
| 2026-04-02 | KEY | 20.09 | 20.52 | 19.82 | 20.47 | 20.47 | 1.356e+7 |
| 2026-04-02 | DXC | 12.4 | 12.93 | 12.28 | 12.66 | 12.66 | 2.299e+6 |
| 2026-04-02 | LKQ | 28.7 | 29.06 | 27.8 | 27.86 | 27.86 | 4.321e+6 |
| 2026-04-02 | DXCM | 61.6 | 62.86 | 60.57 | 62.22 | 62.22 | 2.408e+6 |
| 2026-04-02 | COTY | 2.01 | 2.05 | 1.95 | 2.05 | 2.05 | 7.481e+6 |
| 2026-04-02 | EA | 202.99 | 203.64 | 202.99 | 203.6 | 203.6 | 872,673 |
| 2026-04-02 | DHI | 135.96 | 140.39 | 134.77 | 139.27 | 139.27 | 1.974e+6 |
| 2026-04-02 | EBAY | 92.02 | 94.67 | 91.71 | 94.14 | 94.14 | 3.532e+6 |
| 2026-04-02 | ISRG | 456.26 | 463.93 | 450.4 | 452.07 | 452.07 | 1.648e+6 |
| 2026-04-02 | EFX | 178.41 | 184.48 | 176.77 | 181.76 | 181.76 | 1.158e+6 |
| 2026-04-02 | KDP | 25.73 | 25.73 | 25.11 | 25.31 | 25.31 | 1.058e+7 |
| 2026-04-02 | EG | 320.71 | 330 | 320.71 | 327.09 | 327.09 | 300,800 |
| 2026-04-02 | CE | 63.31 | 64.67 | 62.52 | 64.03 | 64.03 | 3.037e+6 |
| 2026-04-02 | EIX | 72.6 | 73.31 | 72.13 | 72.58 | 72.58 | 2.533e+6 |
| 2026-04-02 | APP | 376.74 | 393.91 | 366.75 | 386.37 | 386.37 | 3.204e+6 |
| 2026-04-02 | ELV | 295.24 | 302.94 | 294.89 | 300.74 | 300.74 | 1.193e+6 |
| 2026-04-02 | DRI | 190.22 | 195.53 | 188.77 | 194.83 | 194.83 | 1.255e+6 |
| 2026-04-02 | EMC | 30.23 | 30.97 | 30.23 | 30.86 | 30.86 | 3,541 |
| 2026-04-02 | GDDY | 80.91 | 84.39 | 79.81 | 81.67 | 81.67 | 2.076e+6 |
| 2026-04-02 | EME | 738.26 | 773.01 | 737.53 | 755.92 | 755.92 | 241,847 |
| 2026-04-02 | COHR | 235 | 261.9 | 231.79 | 258.16 | 258.16 | 5.188e+6 |
| 2026-04-02 | FITB | 45.76 | 47.25 | 45.66 | 47.11 | 47.11 | 7.300e+6 |
| 2026-04-02 | HRL | 21.75 | 21.83 | 21.36 | 21.78 | 21.78 | 4.735e+6 |
| 2026-04-02 | FIX | 1,377.5 | 1,464.02 | 1,367.47 | 1,416.64 | 1,416.64 | 283,465 |
| 2026-04-02 | KMI | 33.2 | 33.2 | 32.53 | 32.67 | 32.67 | 9.474e+6 |
| 2026-04-02 | FLR | 46.15 | 47.72 | 45.94 | 47.14 | 47.14 | 1.602e+6 |
| 2026-04-02 | CTVA | 83.65 | 85.56 | 83.59 | 85.46 | 85.46 | 3.670e+6 |
| 2026-04-02 | FMC | 17.09 | 17.76 | 16.78 | 17.75 | 17.75 | 3.209e+6 |
| 2026-04-02 | FFIV | 290.64 | 304.49 | 290.64 | 303.35 | 303.35 | 553,100 |
| 2026-04-02 | FOSL | 4.46 | 4.7 | 4.38 | 4.65 | 4.65 | 483,296 |
| 2026-04-02 | LYB | 80.2 | 81.39 | 77.94 | 79.6 | 79.6 | 7.019e+6 |
| 2026-04-02 | FOX | 52.88 | 53.22 | 51.76 | 52.87 | 52.87 | 1.000e+6 |
| 2026-04-02 | LULU | 155.17 | 159.45 | 152.85 | 155.72 | 155.72 | 1.964e+6 |
| 2026-04-02 | FOXA | 58.46 | 58.79 | 57.19 | 58.62 | 58.62 | 2.039e+6 |
| 2026-04-02 | FRT | 106.19 | 107.56 | 105.46 | 106.79 | 106.79 | 1.064e+6 |
| 2026-04-02 | INVH | 24.85 | 25.65 | 24.79 | 25.55 | 25.55 | 5.050e+6 |
| 2026-04-02 | FSLR | 196.76 | 200.94 | 194.64 | 195.32 | 195.32 | 1.527e+6 |
| 2026-04-02 | CNP | 43.25 | 43.51 | 42.94 | 43.47 | 43.47 | 3.056e+6 |
| 2026-04-02 | FTNT | 80.85 | 82.56 | 80.02 | 82.53 | 82.53 | 4.139e+6 |
| 2026-04-02 | KVUE | 17.15 | 17.23 | 16.9 | 16.93 | 16.93 | 1.479e+7 |
| 2026-04-02 | GD | 345.9 | 351.27 | 345.45 | 347.48 | 347.48 | 1.103e+6 |
| 2026-04-02 | FAST | 45.84 | 47 | 45.63 | 46.05 | 46.05 | 7.128e+6 |