Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
6101–6150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-17 | AAL | 13.16 | 13.41 | 12.68 | 12.78 | 12.78 | 8.099e+7 |
| 2026-04-17 | HON | 229.86 | 235.15 | 229.51 | 232.27 | 232.27 | 4.072e+6 |
| 2026-04-17 | ADSK | 249.4 | 250 | 241.27 | 242.02 | 242.02 | 2.551e+6 |
| 2026-04-17 | ADT | 7.19 | 7.34 | 7.16 | 7.27 | 7.27 | 6.314e+6 |
| 2026-04-17 | AEP | 133.19 | 133.21 | 131.07 | 132.7 | 132.7 | 2.870e+6 |
| 2026-04-17 | AES | 14.33 | 14.33 | 14.28 | 14.29 | 14.29 | 9.377e+6 |
| 2026-04-17 | AJG | 224 | 225.24 | 220.72 | 221.61 | 221.61 | 1.851e+6 |
| 2026-04-17 | AMGN | 349.27 | 354.02 | 346.8 | 352.64 | 352.64 | 3.686e+6 |
| 2026-04-17 | AMP | 460.62 | 464.63 | 453.22 | 454.54 | 454.54 | 1.082e+6 |
| 2026-04-17 | ANET | 162.24 | 165.28 | 160.47 | 164.23 | 164.23 | 8.216e+6 |
| 2026-04-17 | AON | 332.4 | 335.47 | 330.56 | 330.93 | 330.93 | 1.161e+6 |
| 2026-04-17 | AOS | 63.57 | 65.91 | 63.57 | 64.45 | 64.45 | 2.423e+6 |
| 2026-04-17 | APC | 18.89 | 18.89 | 18.01 | 18.14 | 18.14 | 84,934 |
| 2026-04-17 | ADM | 66.51 | 66.81 | 65.63 | 66.6 | 66.6 | 4.257e+6 |
| 2026-04-17 | BAX | 18.26 | 19.19 | 18.25 | 18.71 | 18.71 | 8.973e+6 |
| 2026-04-17 | BF-B | 29.5 | 29.68 | 28.72 | 29.15 | 29.15 | 5.676e+6 |
| 2026-04-17 | BIIB | 176.29 | 178.41 | 175.69 | 177.35 | 177.35 | 1.240e+6 |
| 2026-04-17 | BMY | 59.2 | 60.48 | 58.54 | 60.17 | 60.17 | 1.154e+7 |
| 2026-04-17 | CARR | 60.09 | 62.74 | 59.97 | 61.1 | 61.1 | 6.461e+6 |
| 2026-04-17 | CDNS | 316.33 | 318 | 308.4 | 311.03 | 311.03 | 2.212e+6 |
| 2026-04-17 | CFG | 64.66 | 65.59 | 63.74 | 63.99 | 63.99 | 9.595e+6 |
| 2026-04-17 | CI | 275.55 | 279.93 | 274.81 | 278.64 | 278.64 | 1.899e+6 |
| 2026-04-17 | COIN | 205.2 | 216.05 | 202.95 | 206.33 | 206.33 | 1.567e+7 |
| 2026-04-17 | CRWD | 428.96 | 431.84 | 420.36 | 423.95 | 423.95 | 2.906e+6 |
| 2026-04-17 | CTVA | 80.12 | 80.76 | 78.91 | 80.34 | 80.34 | 4.368e+6 |
| 2026-04-17 | DIS | 104.69 | 106.33 | 104.69 | 106.29 | 106.29 | 1.051e+7 |
| 2026-04-17 | DLTR | 100.99 | 106.8 | 100.5 | 105.93 | 105.93 | 6.297e+6 |
| 2026-04-17 | EL | 76.87 | 78.88 | 76 | 76.2 | 76.2 | 4.179e+6 |
| 2026-04-17 | ERIE | 241.95 | 246.65 | 241.43 | 244.81 | 244.81 | 255,016 |
| 2026-04-17 | EXPD | 146.29 | 148.29 | 145.93 | 147.3 | 147.3 | 1.259e+6 |
| 2026-04-17 | FAST | 44.99 | 45.76 | 44.89 | 45.54 | 45.54 | 9.132e+6 |
| 2026-04-17 | FIS | 48.89 | 49.28 | 48.24 | 48.5 | 48.5 | 5.419e+6 |
| 2026-04-17 | FLR | 49 | 49.69 | 48 | 48.56 | 48.56 | 2.152e+6 |
| 2026-04-17 | FMC | 17.32 | 17.36 | 17.03 | 17.17 | 17.17 | 2.478e+6 |
| 2026-04-17 | FOX | 57.87 | 58.61 | 57.56 | 58.53 | 58.53 | 1.064e+6 |
| 2026-04-17 | GD | 334.81 | 338.59 | 334.02 | 336.29 | 336.29 | 1.310e+6 |
| 2026-04-17 | GIS | 35.36 | 35.88 | 35.22 | 35.5 | 35.5 | 7.919e+6 |
| 2026-04-17 | GS | 915.5 | 929.19 | 912.22 | 925.95 | 925.95 | 2.805e+6 |
| 2026-04-17 | MAS | 64.75 | 67.51 | 64.55 | 66.26 | 66.26 | 3.075e+6 |
| 2026-04-17 | IDXX | 583.11 | 594.52 | 577.37 | 589.25 | 589.25 | 493,541 |
| 2026-04-17 | IQV | 174.4 | 179.38 | 173.61 | 176.46 | 176.46 | 1.635e+6 |
| 2026-04-17 | JBHT | 238.55 | 247.48 | 238.04 | 244.62 | 244.62 | 1.281e+6 |
| 2026-04-17 | KDP | 26.04 | 26.63 | 26 | 26.53 | 26.53 | 1.133e+7 |
| 2026-04-17 | KVUE | 17.29 | 17.59 | 17.27 | 17.4 | 17.4 | 1.650e+7 |
| 2026-04-17 | LEN | 90.47 | 94.72 | 90.25 | 92.3 | 92.3 | 3.621e+6 |
| 2026-04-17 | LHX | 351.06 | 356.47 | 349.15 | 350.35 | 350.35 | 1.268e+6 |
| 2026-04-17 | LIN | 496.56 | 497.96 | 488 | 492.23 | 492.23 | 3.012e+6 |
| 2026-04-17 | LYB | 70.12 | 70.34 | 65.76 | 66.27 | 66.27 | 1.451e+7 |
| 2026-04-17 | MAA | 123.42 | 128.38 | 123.42 | 127.94 | 127.94 | 1.534e+6 |
| 2026-04-17 | AXON | 405 | 410.39 | 400.04 | 402.85 | 402.85 | 940,416 |