Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
13251–13300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-01 | ENPH | 38.23 | 38.8 | 37.71 | 38.28 | 38.28 | 4.044e+6 |
| 2026-04-01 | IDXX | 561.67 | 568.75 | 557.5 | 564.66 | 564.66 | 490,643 |
| 2026-04-01 | DOC | 16.22 | 16.32 | 15.81 | 16.2 | 16.2 | 1.154e+7 |
| 2026-04-01 | JEF | 41.63 | 42.08 | 40.93 | 41.04 | 41.04 | 2.406e+6 |
| 2026-04-01 | CRH | 105.83 | 107.4 | 105.19 | 105.82 | 105.82 | 3.240e+6 |
| 2026-04-01 | DOV | 210.08 | 211.89 | 206.99 | 207.3 | 207.3 | 1.179e+6 |
| 2026-04-01 | DPZ | 359.04 | 362.48 | 351.63 | 361.54 | 361.54 | 982,765 |
| 2026-04-01 | GT | 6.7 | 6.93 | 6.67 | 6.71 | 6.71 | 6.902e+6 |
| 2026-04-01 | DTE | 145.21 | 147.33 | 145.21 | 147.12 | 147.12 | 692,162 |
| 2026-04-01 | BKR | 60.23 | 60.84 | 58.98 | 60.14 | 60.14 | 8.846e+6 |
| 2026-04-01 | KEY | 20.08 | 20.51 | 20.08 | 20.34 | 20.34 | 1.597e+7 |
| 2026-04-01 | DGX | 194.66 | 197.99 | 193.25 | 196.83 | 196.83 | 587,379 |
| 2026-04-01 | DVA | 152.84 | 153.72 | 150.32 | 150.34 | 150.34 | 978,200 |
| 2026-04-01 | APO | 112.16 | 112.51 | 108.53 | 109.79 | 109.79 | 2.643e+6 |
| 2026-04-01 | DVN | 49.1 | 49.82 | 47.64 | 48.59 | 48.59 | 1.875e+7 |
| 2026-04-01 | KMI | 32.85 | 33.01 | 32.22 | 32.58 | 32.58 | 1.574e+7 |
| 2026-04-01 | DXC | 12.65 | 12.82 | 12.33 | 12.54 | 12.54 | 2.351e+6 |
| 2026-04-01 | DXCM | 62.8 | 63.67 | 61.91 | 62.37 | 62.37 | 3.530e+6 |
| 2026-04-01 | EA | 203.35 | 204.2 | 202.92 | 203.58 | 203.58 | 2.180e+6 |
| 2026-04-01 | EBAY | 91.91 | 93.38 | 90.54 | 93.13 | 93.13 | 4.074e+6 |
| 2026-04-01 | CNC | 32.42 | 34.26 | 32.23 | 33.95 | 33.95 | 5.279e+6 |
| 2026-04-01 | EFX | 178.55 | 179.7 | 176.06 | 179.04 | 179.04 | 4.245e+6 |
| 2026-04-01 | EG | 324.84 | 328.81 | 321.75 | 323.87 | 323.87 | 259,219 |
| 2026-04-01 | FFIV | 290.82 | 297.31 | 289 | 295.65 | 295.65 | 526,819 |
| 2026-04-01 | KDP | 25.97 | 26.21 | 25.53 | 25.69 | 25.69 | 1.198e+7 |
| 2026-04-01 | EIX | 72.32 | 73.02 | 71.8 | 72.7 | 72.7 | 3.712e+6 |
| 2026-04-01 | ITW | 260.23 | 263.35 | 259.44 | 260.54 | 260.54 | 1.227e+6 |
| 2026-04-01 | ELV | 292.83 | 299.32 | 292.07 | 298.5 | 298.5 | 1.311e+6 |
| 2026-04-01 | EMC | 31.19 | 31.46 | 31.14 | 31.23 | 31.23 | 18,200 |
| 2026-04-01 | EME | 747.49 | 769.58 | 745.74 | 759.17 | 759.17 | 252,917 |
| 2026-04-01 | BAX | 17 | 17.2 | 16.76 | 16.78 | 16.78 | 8.409e+6 |
| 2026-04-01 | KKR | 93.05 | 93.49 | 90.22 | 91.19 | 91.19 | 6.575e+6 |
| 2026-04-01 | FITB | 46.68 | 47.41 | 46.51 | 46.82 | 46.82 | 1.180e+7 |
| 2026-04-01 | FIX | 1,393.2 | 1,464.87 | 1,393.2 | 1,427.96 | 1,427.96 | 426,446 |
| 2026-04-01 | HRL | 22.39 | 22.39 | 21.67 | 21.72 | 21.72 | 5.322e+6 |
| 2026-04-01 | FLR | 47.4 | 48.82 | 47.27 | 47.55 | 47.55 | 2.997e+6 |
| 2026-04-01 | AVGO | 313.37 | 315.79 | 310.48 | 313.49 | 313.49 | 1.917e+7 |
| 2026-04-01 | FMC | 17.17 | 17.32 | 16.79 | 17.15 | 17.15 | 3.052e+6 |
| 2026-04-01 | CTVA | 83.52 | 84.14 | 82.72 | 83.81 | 83.81 | 5.582e+6 |
| 2026-04-01 | FOSL | 4.33 | 4.6 | 4.33 | 4.53 | 4.53 | 427,928 |
| 2026-04-01 | FOX | 53.31 | 53.66 | 52.05 | 52.88 | 52.88 | 2.354e+6 |
| 2026-04-01 | FOXA | 58.52 | 59.18 | 57.6 | 58.46 | 58.46 | 3.918e+6 |
| 2026-04-01 | ECL | 267.45 | 270.86 | 265.56 | 269.54 | 269.54 | 1.096e+6 |
| 2026-04-01 | FSLR | 198.02 | 200.73 | 196.38 | 199.42 | 199.42 | 1.581e+6 |
| 2026-04-01 | INVH | 24.85 | 25.13 | 24.78 | 24.85 | 24.85 | 4.856e+6 |
| 2026-04-01 | FTNT | 81.77 | 82.14 | 80 | 81.15 | 81.15 | 5.256e+6 |
| 2026-04-01 | FICO | 1,059.12 | 1,072.01 | 1,030.13 | 1,061.99 | 1,061.99 | 254,263 |
| 2026-04-01 | ISRG | 462.89 | 468.33 | 460.76 | 464.45 | 464.45 | 1.427e+6 |
| 2026-04-01 | JBL | 269.94 | 275.52 | 269.58 | 271.9 | 271.9 | 738,400 |
| 2026-04-01 | GD | 345.21 | 351.4 | 343.51 | 348.91 | 348.91 | 1.118e+6 |