Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
13151–13200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-01 | FDX | 358.89 | 365.93 | 357.8 | 359.31 | 359.31 | 1.906e+6 |
| 2026-04-01 | BIIB | 183.16 | 186.31 | 181.71 | 183.78 | 183.78 | 1.390e+6 |
| 2026-04-01 | EXR | 130.83 | 132.74 | 130.42 | 132.49 | 132.49 | 1.129e+6 |
| 2026-04-01 | BIO | 280.38 | 282.89 | 277.86 | 278.36 | 278.36 | 176,901 |
| 2026-04-01 | BK | 119.85 | 121.43 | 119.2 | 120.49 | 120.49 | 3.854e+6 |
| 2026-04-01 | CE | 65.11 | 65.23 | 62.3 | 63.52 | 63.52 | 2.972e+6 |
| 2026-04-01 | AJG | 217.78 | 219.77 | 215.47 | 216.34 | 216.34 | 1.864e+6 |
| 2026-04-01 | BLDR | 82.3 | 83.09 | 80.89 | 80.97 | 80.97 | 1.776e+6 |
| 2026-04-01 | CAH | 211.36 | 213.42 | 210.08 | 212.02 | 212.02 | 1.463e+6 |
| 2026-04-01 | HUBB | 496.56 | 504.91 | 495.78 | 500.38 | 500.38 | 421,534 |
| 2026-04-01 | BLK | 974.95 | 978.99 | 956.3 | 957.4 | 957.4 | 624,658 |
| 2026-04-01 | GOOG | 289.98 | 297.99 | 289.47 | 294.9 | 294.9 | 2.440e+7 |
| 2026-04-01 | BR | 162.41 | 162.41 | 155.54 | 159.98 | 159.98 | 2.504e+6 |
| 2026-04-01 | BRK-B | 478.98 | 481.1 | 477.25 | 478.5 | 478.5 | 3.601e+6 |
| 2026-04-01 | AVY | 172.93 | 176.51 | 172.81 | 173.1 | 173.1 | 550,600 |
| 2026-04-01 | BRO | 64.62 | 65.24 | 63.55 | 64.22 | 64.22 | 4.013e+6 |
| 2026-04-01 | COO | 71.83 | 72.39 | 71.15 | 71.43 | 71.43 | 1.764e+6 |
| 2026-04-01 | BSX | 63.72 | 64.23 | 61.96 | 62 | 62 | 1.949e+7 |
| 2026-04-01 | BWA | 54.66 | 55.16 | 54.23 | 54.57 | 54.57 | 1.624e+6 |
| 2026-04-01 | CRWD | 396.75 | 396.94 | 386.37 | 393.31 | 393.31 | 2.119e+6 |
| 2026-04-01 | BX | 115.81 | 115.81 | 111.65 | 113.28 | 113.28 | 7.739e+6 |
| 2026-04-01 | JNJ | 245.6 | 247.2 | 243.74 | 244.12 | 244.12 | 6.315e+6 |
| 2026-04-01 | BXP | 51.93 | 52.68 | 50.74 | 51.02 | 51.02 | 2.124e+6 |
| 2026-04-01 | C | 114.93 | 116.24 | 113.54 | 114.76 | 114.76 | 1.327e+7 |
| 2026-04-01 | BKNG | 168.67 | 170.01 | 162.05 | 167.38 | 167.38 | 8.809e+6 |
| 2026-04-01 | CAG | 15.88 | 16.07 | 15.08 | 15.52 | 15.52 | 3.122e+7 |
| 2026-04-01 | CARR | 56.44 | 57.59 | 56.02 | 56.7 | 56.7 | 5.784e+6 |
| 2026-04-01 | BMY | 60.59 | 61.59 | 60.25 | 61.1 | 61.1 | 9.882e+6 |
| 2026-04-01 | CF | 126.93 | 129.12 | 123.99 | 127.46 | 127.46 | 5.572e+6 |
| 2026-04-01 | CASY | 726.34 | 737.49 | 722.41 | 736.65 | 736.65 | 684,719 |
| 2026-04-01 | CAT | 720.63 | 738.6 | 718.37 | 728.93 | 728.93 | 2.436e+6 |
| 2026-04-01 | HOLX | 75.56 | 75.72 | 75.54 | 75.6 | 75.6 | 2.310e+6 |
| 2026-04-01 | CB | 324.96 | 328.5 | 323.95 | 327.16 | 327.16 | 1.212e+6 |
| 2026-04-01 | CBOE | 280.04 | 283.52 | 278.78 | 280.29 | 280.29 | 855,024 |
| 2026-04-01 | CBRE | 134.59 | 136.08 | 133.07 | 134.49 | 134.49 | 1.778e+6 |
| 2026-04-01 | AMCR | 40 | 40.94 | 40 | 40.7 | 40.7 | 6.814e+6 |
| 2026-04-01 | CCI | 80.77 | 81.67 | 80.02 | 80.83 | 80.83 | 2.486e+6 |
| 2026-04-01 | CPT | 98.31 | 98.96 | 97.55 | 98.27 | 98.27 | 1.476e+6 |
| 2026-04-01 | CCL | 26.33 | 26.58 | 25.87 | 26.42 | 26.42 | 2.744e+7 |
| 2026-04-01 | CDNS | 280.19 | 281.6 | 274.66 | 280.19 | 280.19 | 1.763e+6 |
| 2026-04-01 | DUK | 129.31 | 130.74 | 128.75 | 129.78 | 129.78 | 4.315e+6 |
| 2026-04-01 | CDW | 120.68 | 121.66 | 119.86 | 120.68 | 120.68 | 2.502e+6 |
| 2026-04-01 | CEG | 282 | 286.25 | 276.86 | 279.02 | 279.02 | 3.560e+6 |
| 2026-04-01 | CFG | 60.85 | 61.48 | 60.38 | 60.57 | 60.57 | 5.574e+6 |
| 2026-04-01 | CHD | 92.2 | 93.22 | 91.05 | 92.55 | 92.55 | 2.021e+6 |
| 2026-04-01 | FE | 49.95 | 50.52 | 49.89 | 50.43 | 50.43 | 4.242e+6 |
| 2026-04-01 | CHTR | 213.17 | 217.5 | 208.52 | 216.27 | 216.27 | 1.982e+6 |
| 2026-04-01 | DRI | 194.26 | 195.78 | 191.57 | 191.59 | 191.59 | 1.377e+6 |
| 2026-04-01 | FLS | 75.18 | 76.59 | 74.52 | 75.4 | 75.4 | 2.043e+6 |
| 2026-04-01 | CI | 266.55 | 268.91 | 265.27 | 267.32 | 267.32 | 1.158e+6 |