Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
13301–13350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-01 | GE | 290.21 | 295.5 | 289.99 | 292.68 | 292.68 | 5.243e+6 |
| 2026-04-01 | GEHC | 70.98 | 72.1 | 70.98 | 71.94 | 71.94 | 3.351e+6 |
| 2026-04-01 | EOG | 139.84 | 141.48 | 137.4 | 139.34 | 139.34 | 5.708e+6 |
| 2026-04-01 | DECK | 98.78 | 103.43 | 98.01 | 100.91 | 100.91 | 2.398e+6 |
| 2026-04-01 | GEV | 888.49 | 912.62 | 887.49 | 894.78 | 894.78 | 2.468e+6 |
| 2026-04-01 | GIS | 36.44 | 36.79 | 35.96 | 36.59 | 36.59 | 8.739e+6 |
| 2026-04-01 | LKQ | 29.14 | 29.24 | 28.76 | 28.97 | 28.97 | 1.706e+6 |
| 2026-04-01 | GL | 139.17 | 141.13 | 138.85 | 140.1 | 140.1 | 644,500 |
| 2026-04-01 | DLR | 180.91 | 182.72 | 179.51 | 180.45 | 180.45 | 1.907e+6 |
| 2026-04-01 | GILD | 139.69 | 141.49 | 138.82 | 140.3 | 140.3 | 5.287e+6 |
| 2026-04-01 | GME | 23.29 | 23.35 | 22.72 | 22.76 | 22.76 | 4.418e+6 |
| 2026-04-01 | GNW | 8.13 | 8.29 | 8.12 | 8.19 | 8.19 | 3.347e+6 |
| 2026-04-01 | GOOGL | 290.83 | 300.52 | 290.41 | 297.39 | 297.39 | 3.768e+7 |
| 2026-04-01 | INTC | 45 | 48.77 | 44.98 | 48.03 | 48.03 | 1.296e+8 |
| 2026-04-01 | GPC | 105.75 | 105.95 | 104.56 | 105.18 | 105.18 | 2.871e+6 |
| 2026-04-01 | GPN | 68 | 68.48 | 63.92 | 65.36 | 65.36 | 4.784e+6 |
| 2026-04-01 | GS | 859.95 | 870.2 | 850.15 | 860.21 | 860.21 | 1.804e+6 |
| 2026-04-01 | GWW | 1,091.87 | 1,110.56 | 1,090.81 | 1,105.34 | 1,105.34 | 215,503 |
| 2026-04-01 | INFO | 23.6 | 23.8 | 23.6 | 23.71 | 23.71 | 35,812 |
| 2026-04-01 | INTU | 429.93 | 430.29 | 412.48 | 424.56 | 424.56 | 2.744e+6 |
| 2026-04-01 | HAS | 91.6 | 92.59 | 88.42 | 89.38 | 89.38 | 3.441e+6 |
| 2026-04-01 | HBAN | 15.81 | 16.04 | 15.75 | 15.88 | 15.88 | 3.013e+7 |
| 2026-04-01 | IVZ | 24.32 | 24.61 | 24.07 | 24.14 | 24.14 | 4.549e+6 |
| 2026-04-01 | HSY | 201.84 | 203.64 | 198.09 | 201.34 | 201.34 | 2.246e+6 |
| 2026-04-01 | GRMN | 232.32 | 237.92 | 231.77 | 237.57 | 237.57 | 737,996 |
| 2026-04-01 | JCI | 133.02 | 135.6 | 132.53 | 134.72 | 134.72 | 2.911e+6 |
| 2026-04-01 | HCA | 473.1 | 477.89 | 470.08 | 474.75 | 474.75 | 699,534 |
| 2026-04-01 | GM | 75.2 | 75.87 | 74.72 | 75.04 | 75.04 | 5.148e+6 |
| 2026-04-01 | ETN | 361.06 | 367.41 | 360.74 | 364.55 | 364.55 | 1.981e+6 |
| 2026-04-01 | JKHY | 158.15 | 158.15 | 154.28 | 155.63 | 155.63 | 997,918 |
| 2026-04-01 | FTV | 55.53 | 56.17 | 55.27 | 55.9 | 55.9 | 2.498e+6 |
| 2026-04-01 | CME | 295.74 | 297.2 | 293.5 | 296.94 | 296.94 | 1.939e+6 |
| 2026-04-01 | J | 127.85 | 129.08 | 126.25 | 128.01 | 128.01 | 670,324 |
| 2026-04-01 | GNRC | 199.81 | 201.69 | 196.5 | 199.05 | 199.05 | 897,321 |
| 2026-04-01 | JPM | 293.89 | 297.2 | 291.42 | 293.88 | 293.88 | 1.127e+7 |
| 2026-04-01 | EW | 81 | 82.17 | 80.11 | 81.26 | 81.26 | 5.357e+6 |
| 2026-04-01 | KEYS | 286.75 | 294.37 | 285.29 | 289.84 | 289.84 | 1.237e+6 |
| 2026-04-01 | ICE | 156.77 | 158.5 | 155.24 | 158.08 | 158.08 | 2.789e+6 |
| 2026-04-01 | KHC | 22.33 | 22.39 | 21.95 | 22.27 | 22.27 | 1.062e+7 |
| 2026-04-01 | KIM | 22.38 | 22.59 | 22.37 | 22.45 | 22.45 | 5.713e+6 |
| 2026-04-01 | KLAC | 1,482.33 | 1,537.97 | 1,481.92 | 1,517.91 | 1,517.91 | 880,078 |
| 2026-04-01 | HAL | 38.47 | 38.8 | 37.64 | 38 | 38 | 1.754e+7 |
| 2026-04-01 | KMB | 96.18 | 98.02 | 95.85 | 97.57 | 97.57 | 4.287e+6 |
| 2026-04-01 | LITE | 734.88 | 784.89 | 732 | 764.65 | 764.65 | 6.912e+6 |
| 2026-04-01 | LEN | 86.42 | 87.16 | 84.86 | 84.99 | 84.99 | 3.863e+6 |
| 2026-04-01 | KO | 76.15 | 76.36 | 75.26 | 76.08 | 76.08 | 1.583e+7 |
| 2026-04-01 | KR | 71.51 | 71.69 | 69.39 | 70.17 | 70.17 | 6.761e+6 |
| 2026-04-01 | MAC | 19.57 | 19.57 | 19.16 | 19.38 | 19.38 | 2.033e+6 |
| 2026-04-01 | GDDY | 82.12 | 82.57 | 79.52 | 80.76 | 80.76 | 2.061e+6 |
| 2026-04-01 | CNX | 37.77 | 38.79 | 37.75 | 38.43 | 38.43 | 2.872e+6 |