Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
12751–12800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-02 | KSS | 12.58 | 12.97 | 12.34 | 12.82 | 12.82 | 2.809e+6 |
| 2026-04-02 | HCA | 470.54 | 475.77 | 459.22 | 471.84 | 471.84 | 905,226 |
| 2026-04-02 | L | 106.67 | 108.09 | 106.16 | 107.69 | 107.69 | 519,422 |
| 2026-04-02 | APH | 123.18 | 129.19 | 123 | 128 | 128 | 5.588e+6 |
| 2026-04-02 | LEG | 9.55 | 9.79 | 9.37 | 9.69 | 9.69 | 1.269e+6 |
| 2026-04-02 | AMCR | 39.95 | 40.49 | 39.41 | 39.93 | 39.93 | 3.891e+6 |
| 2026-04-02 | LHX | 352.54 | 360.8 | 351 | 356 | 356 | 1.009e+6 |
| 2026-04-02 | INFO | 23.41 | 23.75 | 23.41 | 23.71 | 23.71 | 11,720 |
| 2026-04-02 | LIN | 500 | 502.7 | 494.37 | 502.6 | 502.6 | 2.128e+6 |
| 2026-04-02 | ERIE | 246.26 | 250.3 | 244.09 | 248.08 | 248.08 | 128,900 |
| 2026-04-02 | LYV | 150.91 | 156.15 | 149.26 | 155.75 | 155.75 | 2.225e+6 |
| 2026-04-02 | GEN | 18.48 | 19.06 | 18.15 | 18.79 | 18.79 | 6.630e+6 |
| 2026-04-02 | MA | 487.29 | 499.02 | 486.91 | 492.59 | 492.59 | 2.926e+6 |
| 2026-04-02 | GM | 73.34 | 73.68 | 71.67 | 72.54 | 72.54 | 8.183e+6 |
| 2026-04-02 | MAA | 121.11 | 123.48 | 120.68 | 123.37 | 123.37 | 1.076e+6 |
| 2026-04-02 | BAX | 16.49 | 17.04 | 16.31 | 16.68 | 16.68 | 6.514e+6 |
| 2026-04-02 | MAR | 326.78 | 334.65 | 324.25 | 331.28 | 331.28 | 1.119e+6 |
| 2026-04-02 | HSY | 201.26 | 204.92 | 199.3 | 204.62 | 204.62 | 1.686e+6 |
| 2026-04-02 | EMN | 74.67 | 76.74 | 73.98 | 75.07 | 75.07 | 1.088e+6 |
| 2026-04-02 | GRMN | 233.71 | 241.97 | 232.84 | 237.65 | 237.65 | 410,509 |
| 2026-04-02 | ATI | 147.16 | 152.31 | 146 | 146.63 | 146.63 | 2.212e+6 |
| 2026-04-02 | CNC | 34.19 | 35.19 | 33.79 | 35.11 | 35.11 | 4.832e+6 |
| 2026-04-02 | HOG | 20.3 | 20.91 | 20.01 | 20.86 | 20.86 | 2.905e+6 |
| 2026-04-02 | FTI | 69.46 | 71 | 68.81 | 70.97 | 70.97 | 2.423e+6 |
| 2026-04-02 | EQT | 61.92 | 62 | 59.24 | 59.54 | 59.54 | 8.807e+6 |
| 2026-04-02 | HAL | 38.6 | 39.35 | 37.86 | 38.17 | 38.17 | 1.361e+7 |
| 2026-04-01 | MAT | 14.53 | 14.66 | 14.3 | 14.56 | 14.56 | 4.719e+6 |
| 2026-04-01 | TXT | 87.9 | 89.72 | 87.63 | 88.91 | 88.91 | 1.217e+6 |
| 2026-04-01 | MBC | 8.3 | 8.44 | 8.22 | 8.24 | 8.24 | 2.251e+6 |
| 2026-04-01 | SNA | 362.16 | 365.76 | 360.54 | 364.53 | 364.53 | 304,849 |
| 2026-04-01 | MCD | 310.17 | 311 | 304 | 307.29 | 307.29 | 3.887e+6 |
| 2026-04-01 | TTD | 22.64 | 22.82 | 21.72 | 21.98 | 21.98 | 1.665e+7 |
| 2026-04-01 | MCHP | 64.51 | 66.2 | 64.19 | 65.06 | 65.06 | 7.927e+6 |
| 2026-04-01 | SNPS | 403.3 | 403.47 | 394.5 | 396.74 | 396.74 | 1.164e+6 |
| 2026-04-01 | MCK | 863.08 | 880.86 | 863 | 872.32 | 872.32 | 729,561 |
| 2026-04-01 | NEE | 92.73 | 93.87 | 92.24 | 92.85 | 92.85 | 7.759e+6 |
| 2026-04-01 | MCO | 436.73 | 439.48 | 424.96 | 437.74 | 437.74 | 1.112e+6 |
| 2026-04-01 | PNR | 86.72 | 87.76 | 86.41 | 86.5 | 86.5 | 1.289e+6 |
| 2026-04-01 | MDLZ | 57.62 | 57.65 | 56.51 | 57.07 | 57.07 | 9.979e+6 |
| 2026-04-01 | SJM | 94.33 | 95.22 | 93.64 | 94.44 | 94.44 | 1.845e+6 |
| 2026-04-01 | MDT | 86.58 | 86.96 | 85.4 | 86.06 | 86.06 | 7.409e+6 |
| 2026-04-01 | PRU | 98.14 | 99.16 | 97.28 | 97.98 | 97.98 | 2.273e+6 |
| 2026-04-01 | MET | 70.56 | 71.58 | 69.9 | 70.63 | 70.63 | 3.306e+6 |
| 2026-04-01 | STLD | 181.97 | 184.94 | 181.2 | 182.85 | 182.85 | 1.037e+6 |
| 2026-04-01 | META | 580.13 | 592.55 | 573.82 | 579.23 | 579.23 | 2.361e+7 |
| 2026-04-01 | UNP | 243.13 | 246.13 | 242 | 243.12 | 243.12 | 2.445e+6 |
| 2026-04-01 | MGM | 37.45 | 37.67 | 36.51 | 36.78 | 36.78 | 4.080e+6 |
| 2026-04-01 | NBR | 85.22 | 85.4 | 77.86 | 79.34 | 79.34 | 651,300 |
| 2026-04-01 | MHK | 98.3 | 100.45 | 97.44 | 99.45 | 99.45 | 891,845 |
| 2026-04-01 | STX | 396.49 | 428.18 | 396.31 | 423.12 | 423.12 | 3.716e+6 |