Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
13051–13100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-01 | CMG | 32.42 | 32.88 | 32 | 32.63 | 32.63 | 1.275e+7 |
| 2026-04-01 | ACN | 195.48 | 196.83 | 190.38 | 195.4 | 195.4 | 4.810e+6 |
| 2026-04-01 | HPE | 24.15 | 24.44 | 23.77 | 23.98 | 23.98 | 1.228e+7 |
| 2026-04-01 | ADBE | 241.96 | 243.48 | 235 | 241.37 | 241.37 | 3.747e+6 |
| 2026-04-01 | EXPE | 232.66 | 234.64 | 220.67 | 227.67 | 227.67 | 1.623e+6 |
| 2026-04-01 | ADI | 318.2 | 325.75 | 317.21 | 320.58 | 320.58 | 3.145e+6 |
| 2026-04-01 | HWM | 233.91 | 240.27 | 233.52 | 238.93 | 238.93 | 2.651e+6 |
| 2026-04-01 | ADM | 72.84 | 73.36 | 71.21 | 71.9 | 71.9 | 3.825e+6 |
| 2026-04-01 | COST | 993.58 | 1,001.67 | 989.15 | 995.11 | 995.11 | 1.770e+6 |
| 2026-04-01 | ADP | 203.35 | 204.44 | 197.08 | 201.28 | 201.28 | 3.078e+6 |
| 2026-04-01 | ES | 67.71 | 68.93 | 67.2 | 68.83 | 68.83 | 2.467e+6 |
| 2026-04-01 | ADSK | 238.86 | 240.49 | 232.18 | 237.87 | 237.87 | 1.800e+6 |
| 2026-04-01 | CRM | 186.39 | 188.51 | 182.56 | 185.78 | 185.78 | 1.168e+7 |
| 2026-04-01 | ADT | 6.59 | 6.67 | 6.52 | 6.55 | 6.55 | 1.070e+7 |
| 2026-04-01 | APD | 288.14 | 290.09 | 284.41 | 289.43 | 289.43 | 1.728e+6 |
| 2026-04-01 | AEE | 109.17 | 110.99 | 109.17 | 110.79 | 110.79 | 1.697e+6 |
| 2026-04-01 | LLY | 925.29 | 975 | 924.4 | 952.88 | 952.88 | 6.268e+6 |
| 2026-04-01 | AEP | 129.75 | 131.21 | 129.57 | 130.72 | 130.72 | 2.583e+6 |
| 2026-04-01 | APTV | 60.16 | 62.34 | 59.66 | 62.09 | 62.09 | 4.785e+6 |
| 2026-04-01 | AES | 13.89 | 14.05 | 13.89 | 14.02 | 14.02 | 1.028e+7 |
| 2026-04-01 | ETR | 111.2 | 113.45 | 111.2 | 112.96 | 112.96 | 3.024e+6 |
| 2026-04-01 | AFL | 109.17 | 109.83 | 108.37 | 109.08 | 109.08 | 1.967e+6 |
| 2026-04-01 | CPAY | 291.82 | 292.41 | 283.79 | 289.58 | 289.58 | 573,054 |
| 2026-04-01 | AIG | 75.07 | 76.21 | 74.67 | 75.56 | 75.56 | 2.880e+6 |
| 2026-04-01 | HRB | 31.39 | 31.84 | 30.43 | 31.79 | 31.79 | 1.889e+6 |
| 2026-04-01 | AIV | 4.07 | 4.07 | 4.01 | 4.02 | 4.02 | 1.366e+6 |
| 2026-04-01 | ARE | 46.5 | 46.5 | 43.25 | 43.29 | 43.29 | 4.217e+6 |
| 2026-04-01 | AIZ | 217.68 | 218.38 | 213.82 | 216.33 | 216.33 | 292,500 |
| 2026-04-01 | IEX | 189.85 | 192.19 | 188.49 | 191.3 | 191.3 | 724,722 |
| 2026-04-01 | AKAM | 115.99 | 117.64 | 114.99 | 115.75 | 115.75 | 3.269e+6 |
| 2026-04-01 | LUV | 37.46 | 38.88 | 37.17 | 38.23 | 38.23 | 9.651e+6 |
| 2026-04-01 | ALB | 182.72 | 185.69 | 176.08 | 178.47 | 178.47 | 1.843e+6 |
| 2026-04-01 | HP | 35.24 | 35.62 | 34.01 | 34.32 | 34.32 | 1.292e+6 |
| 2026-04-01 | ALGN | 172.61 | 178.17 | 171.74 | 172.73 | 172.73 | 872,306 |
| 2026-04-01 | IT | 157.69 | 158.48 | 151.25 | 154.79 | 154.79 | 1.432e+6 |
| 2026-04-01 | ALK | 37.78 | 38.88 | 37.38 | 37.65 | 37.65 | 5.110e+6 |
| 2026-04-01 | HSIC | 73.7 | 74.62 | 73 | 73.04 | 73.04 | 1.149e+6 |
| 2026-04-01 | ALL | 206.05 | 206.84 | 203.42 | 204.1 | 204.1 | 1.660e+6 |
| 2026-04-01 | ALLE | 145.77 | 146.69 | 143.7 | 144.16 | 144.16 | 884,200 |
| 2026-04-01 | HIG | 134.89 | 135.75 | 134.19 | 134.65 | 134.65 | 1.291e+6 |
| 2026-04-01 | AMD | 207.59 | 213.83 | 205.84 | 210.21 | 210.21 | 4.084e+7 |
| 2026-04-01 | EPAM | 135.42 | 136.62 | 130.9 | 135.12 | 135.12 | 934,727 |
| 2026-04-01 | AME | 216.89 | 221.08 | 216 | 218.63 | 218.63 | 1.185e+6 |
| 2026-04-01 | HII | 379.5 | 396.17 | 379.5 | 393.32 | 393.32 | 519,901 |
| 2026-04-01 | AMG | 280.66 | 283.2 | 273.24 | 273.49 | 273.49 | 250,328 |
| 2026-04-01 | CPB | 21.76 | 22.07 | 21.46 | 21.99 | 21.99 | 7.652e+6 |
| 2026-04-01 | AMGN | 352.24 | 354.32 | 349.02 | 350.63 | 350.63 | 2.727e+6 |
| 2026-04-01 | ARES | 109.16 | 109.99 | 104.83 | 105.8 | 105.8 | 2.939e+6 |
| 2026-04-01 | AMP | 446.86 | 447.95 | 425.59 | 435.08 | 435.08 | 645,100 |
| 2026-04-01 | LW | 41.14 | 42.31 | 37.84 | 38.14 | 38.14 | 6.955e+6 |