Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
13101–13150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-01 | FDS | 215.86 | 227.45 | 214.24 | 224.86 | 224.86 | 1.689e+6 |
| 2026-04-01 | AMT | 170.96 | 172.19 | 168.11 | 169.33 | 169.33 | 2.311e+6 |
| 2026-04-01 | COF | 184.82 | 186.61 | 182.88 | 183.71 | 183.71 | 4.468e+6 |
| 2026-04-01 | AMTM | 26.56 | 26.74 | 26.16 | 26.34 | 26.34 | 2.938e+6 |
| 2026-04-01 | IR | 80.23 | 81.7 | 79.95 | 79.98 | 79.98 | 2.396e+6 |
| 2026-04-01 | AMZN | 210.44 | 213.58 | 208.19 | 210.57 | 210.57 | 4.596e+7 |
| 2026-04-01 | IBM | 240.35 | 244.46 | 238.38 | 241.36 | 241.36 | 4.229e+6 |
| 2026-04-01 | AN | 195.68 | 198.56 | 194.24 | 197.97 | 197.97 | 356,922 |
| 2026-04-01 | EQIX | 980.32 | 994.75 | 973.21 | 991.08 | 991.08 | 476,841 |
| 2026-04-01 | ANET | 126.06 | 127.25 | 124.66 | 124.85 | 124.85 | 5.038e+6 |
| 2026-04-01 | HOOD | 71.13 | 71.55 | 69.14 | 70.11 | 70.11 | 2.413e+7 |
| 2026-04-01 | AON | 321.03 | 324.53 | 317.16 | 320.49 | 320.49 | 1.081e+6 |
| 2026-04-01 | CMS | 76.48 | 77.55 | 76.48 | 77.32 | 77.32 | 3.339e+6 |
| 2026-04-01 | AOS | 65.67 | 66.25 | 64.64 | 64.71 | 64.71 | 1.610e+6 |
| 2026-04-01 | IP | 35.48 | 35.95 | 34.82 | 35.14 | 35.14 | 6.189e+6 |
| 2026-04-01 | APA | 41.08 | 42.18 | 40.11 | 41.08 | 41.08 | 1.472e+7 |
| 2026-04-01 | INCY | 94.65 | 95.56 | 93.8 | 94.3 | 94.3 | 1.481e+6 |
| 2026-04-01 | APC | 17.64 | 17.98 | 17.33 | 17.91 | 17.91 | 231,800 |
| 2026-04-01 | EVRG | 81.07 | 81.94 | 80.85 | 81.6 | 81.6 | 1.084e+6 |
| 2026-04-01 | AVB | 162.9 | 165.85 | 162.79 | 164.9 | 164.9 | 1.386e+6 |
| 2026-04-01 | LMT | 608.82 | 619.1 | 606.11 | 617.64 | 617.64 | 1.118e+6 |
| 2026-04-01 | AWK | 134.12 | 136.49 | 134.12 | 135.82 | 135.82 | 1.729e+6 |
| 2026-04-01 | ETSY | 50.18 | 50.66 | 48.61 | 49.97 | 49.97 | 1.822e+6 |
| 2026-04-01 | AXON | 432.52 | 439.51 | 422.04 | 423.57 | 423.57 | 679,136 |
| 2026-04-01 | FCX | 60.62 | 61.92 | 59.77 | 61.07 | 61.07 | 2.368e+7 |
| 2026-04-01 | AXP | 305.8 | 306.28 | 298.69 | 300.5 | 300.5 | 3.403e+6 |
| 2026-04-01 | HST | 19.36 | 19.37 | 19.02 | 19.1 | 19.1 | 1.132e+7 |
| 2026-04-01 | AYI | 283.36 | 290.15 | 282.94 | 286.78 | 286.78 | 605,031 |
| 2026-04-01 | COR | 312.98 | 319.13 | 312.5 | 316.93 | 316.93 | 1.533e+6 |
| 2026-04-01 | AZO | 3,384.72 | 3,444.22 | 3,376.68 | 3,426.47 | 3,426.47 | 98,300 |
| 2026-04-01 | F | 11.48 | 11.55 | 11.44 | 11.54 | 11.54 | 3.399e+7 |
| 2026-04-01 | BA | 203.5 | 210.28 | 203.5 | 207.32 | 207.32 | 9.665e+6 |
| 2026-04-01 | LRCX | 215.45 | 225.5 | 215 | 222.01 | 222.01 | 1.070e+7 |
| 2026-04-01 | BAC | 49.7 | 50.05 | 48.78 | 49.27 | 49.27 | 3.295e+7 |
| 2026-04-01 | CMI | 548.14 | 555.21 | 541.78 | 548.37 | 548.37 | 744,100 |
| 2026-04-01 | BALL | 59.17 | 60.94 | 59 | 60.37 | 60.37 | 3.112e+6 |
| 2026-04-01 | IFF | 72.17 | 73.79 | 72.03 | 72.57 | 72.57 | 1.518e+6 |
| 2026-04-01 | BBBY | 4.69 | 4.81 | 4.62 | 4.66 | 4.66 | 860,500 |
| 2026-04-01 | CVX | 200.16 | 202.92 | 193.14 | 195.62 | 195.62 | 2.305e+7 |
| 2026-04-01 | BBY | 64.82 | 64.99 | 63.62 | 64.31 | 64.31 | 2.837e+6 |
| 2026-04-01 | GLW | 138 | 144.7 | 137.9 | 142.38 | 142.38 | 1.231e+7 |
| 2026-04-01 | BDX | 157.7 | 158.96 | 155.82 | 156.34 | 156.34 | 2.460e+6 |
| 2026-04-01 | AMAT | 344.86 | 358.55 | 341.01 | 353.36 | 353.36 | 5.975e+6 |
| 2026-04-01 | BBWI | 18.56 | 19.43 | 18.53 | 19.33 | 19.33 | 5.491e+6 |
| 2026-04-01 | BEN | 23.8 | 24.03 | 23.59 | 23.59 | 23.59 | 3.939e+6 |
| 2026-04-01 | BF-B | 26.27 | 26.72 | 25.9 | 26.51 | 26.51 | 3.382e+6 |
| 2026-04-01 | ED | 111.53 | 113.11 | 111.26 | 112.96 | 112.96 | 1.690e+6 |
| 2026-04-01 | BG | 127.64 | 128.72 | 124.23 | 127.55 | 127.55 | 2.073e+6 |
| 2026-04-01 | CSGP | 40.34 | 40.34 | 38.69 | 39.63 | 39.63 | 5.478e+6 |
| 2026-04-01 | BHF | 60.18 | 60.32 | 59.52 | 59.63 | 59.63 | 767,247 |