Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
12701–12750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-02 | GE | 284.89 | 289.11 | 279.31 | 281.16 | 281.16 | 5.323e+6 |
| 2026-04-02 | DECK | 98.89 | 101.16 | 97.6 | 98.31 | 98.31 | 1.651e+6 |
| 2026-04-02 | GEHC | 70.39 | 72.29 | 69.8 | 70.35 | 70.35 | 2.751e+6 |
| 2026-04-02 | BBWI | 18.98 | 19.07 | 18.17 | 18.57 | 18.57 | 4.473e+6 |
| 2026-04-02 | GEV | 869 | 913 | 865.95 | 898.57 | 898.57 | 1.944e+6 |
| 2026-04-02 | GNRC | 191.6 | 199.94 | 190.82 | 194.09 | 194.09 | 478,120 |
| 2026-04-02 | GIS | 36.68 | 36.93 | 36.26 | 36.8 | 36.8 | 6.656e+6 |
| 2026-04-02 | GILD | 139.61 | 141.34 | 138.64 | 139.71 | 139.71 | 4.926e+6 |
| 2026-04-02 | GL | 139.56 | 143.47 | 138.93 | 142.6 | 142.6 | 530,700 |
| 2026-04-02 | KKR | 88.06 | 93.39 | 87.92 | 91.06 | 91.06 | 5.584e+6 |
| 2026-04-02 | GME | 22.58 | 23.43 | 22.57 | 23.36 | 23.36 | 3.855e+6 |
| 2026-04-02 | LNT | 71.61 | 72.45 | 71.36 | 72.31 | 72.31 | 1.668e+6 |
| 2026-04-02 | GNW | 8.16 | 8.43 | 8.09 | 8.39 | 8.39 | 3.200e+6 |
| 2026-04-02 | FICO | 1,050 | 1,100.93 | 1,037.43 | 1,089.76 | 1,089.76 | 166,702 |
| 2026-04-02 | GOOGL | 290.69 | 298.08 | 289.45 | 295.77 | 295.77 | 2.167e+7 |
| 2026-04-02 | DGX | 195.81 | 198.28 | 195.21 | 197.16 | 197.16 | 520,000 |
| 2026-04-02 | GPC | 105.35 | 106.17 | 102.93 | 103.47 | 103.47 | 1.938e+6 |
| 2026-04-02 | INTC | 46.06 | 50.49 | 46.04 | 50.38 | 50.38 | 1.171e+8 |
| 2026-04-02 | GPN | 63.76 | 66.26 | 62.7 | 64.05 | 64.05 | 3.837e+6 |
| 2026-04-02 | KMX | 39.64 | 41.26 | 39.02 | 41.23 | 41.23 | 2.256e+6 |
| 2026-04-02 | GS | 838.39 | 867.3 | 831 | 863.04 | 863.04 | 1.718e+6 |
| 2026-04-02 | BKR | 60.63 | 60.92 | 59.68 | 60.18 | 60.18 | 7.006e+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 | IBKR | 66.13 | 68.88 | 65.4 | 67.74 | 67.74 | 3.054e+6 |
| 2026-04-02 | HAS | 88.2 | 90.46 | 87.3 | 90.16 | 90.16 | 1.729e+6 |
| 2026-04-02 | LW | 37.58 | 39.17 | 37.29 | 39 | 39 | 4.642e+6 |
| 2026-04-02 | HBAN | 15.57 | 15.9 | 15.43 | 15.79 | 15.79 | 1.882e+7 |
| 2026-04-02 | LOW | 230.03 | 234.39 | 226.91 | 229.93 | 229.93 | 2.760e+6 |
| 2026-04-02 | IVZ | 23.25 | 24.27 | 23.15 | 23.96 | 23.96 | 3.038e+6 |
| 2026-04-02 | ETN | 353.34 | 364.98 | 350.67 | 360.1 | 360.1 | 1.425e+6 |
| 2026-04-02 | JCI | 131.39 | 134.99 | 130.78 | 132.97 | 132.97 | 2.467e+6 |
| 2026-04-02 | MAC | 19.09 | 19.63 | 19.02 | 19.53 | 19.53 | 1.602e+6 |
| 2026-04-02 | JKHY | 155.28 | 160.29 | 154.26 | 157.48 | 157.48 | 1.007e+6 |
| 2026-04-02 | EW | 81.14 | 81.72 | 79.4 | 81.05 | 81.05 | 3.303e+6 |
| 2026-04-02 | JPM | 290.42 | 294.11 | 287.25 | 293.1 | 293.1 | 6.669e+6 |
| 2026-04-02 | IRM | 99.9 | 103.53 | 99.17 | 103.3 | 103.3 | 1.114e+6 |
| 2026-04-02 | KEYS | 281.98 | 296.37 | 280.6 | 291.24 | 291.24 | 888,600 |
| 2026-04-02 | CHRW | 165.47 | 170 | 165.18 | 167.84 | 167.84 | 1.010e+6 |
| 2026-04-02 | KHC | 22.32 | 22.84 | 22.14 | 22.79 | 22.79 | 1.279e+7 |
| 2026-04-02 | ENPH | 36.84 | 38.45 | 34.86 | 34.92 | 34.92 | 6.442e+6 |
| 2026-04-02 | KIM | 22.42 | 22.66 | 22.3 | 22.6 | 22.6 | 5.002e+6 |
| 2026-04-02 | LEN | 83.57 | 86.64 | 82.59 | 86.03 | 86.03 | 3.057e+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 | EL | 68.31 | 69.49 | 66.22 | 69.12 | 69.12 | 8.326e+6 |
| 2026-04-02 | KMB | 97.17 | 97.4 | 95.68 | 96.13 | 96.13 | 4.644e+6 |
| 2026-04-02 | EMR | 128.22 | 132.71 | 127.8 | 131.17 | 131.17 | 2.563e+6 |
| 2026-04-02 | KO | 76.58 | 76.96 | 76.12 | 76.72 | 76.72 | 1.457e+7 |
| 2026-04-02 | DLR | 179.51 | 182.71 | 179.2 | 181.69 | 181.69 | 1.694e+6 |
| 2026-04-02 | KR | 71.3 | 72.31 | 70.98 | 71.97 | 71.97 | 4.048e+6 |
| 2026-04-02 | CAH | 211.51 | 214.56 | 210.45 | 214.05 | 214.05 | 1.504e+6 |