Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
6151–6200 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 | HPE | 26.1 | 26.56 | 25.9 | 26.44 | 26.44 | 1.793e+7 |
| 2026-04-17 | ADSK | 249.4 | 250 | 241.27 | 242.02 | 242.02 | 2.551e+6 |
| 2026-04-17 | AIG | 78.13 | 79.62 | 77.64 | 78.68 | 78.68 | 2.668e+6 |
| 2026-04-17 | AIZ | 224.7 | 230.01 | 224.24 | 227.76 | 227.76 | 226,736 |
| 2026-04-17 | AKAM | 97.57 | 98.64 | 94.96 | 95.89 | 95.89 | 5.066e+6 |
| 2026-04-17 | ALGN | 188.87 | 194.67 | 188.23 | 190.07 | 190.07 | 1.025e+6 |
| 2026-04-17 | ANET | 162.24 | 165.28 | 160.47 | 164.23 | 164.23 | 8.216e+6 |
| 2026-04-17 | APD | 289.88 | 294.9 | 288.65 | 291.81 | 291.81 | 1.204e+6 |
| 2026-04-17 | APH | 149.78 | 152.41 | 149.76 | 151.06 | 151.06 | 6.785e+6 |
| 2026-04-17 | AVY | 167.47 | 173.89 | 167.47 | 172.48 | 172.48 | 639,400 |
| 2026-04-17 | BBY | 64.99 | 66.06 | 64.73 | 65.73 | 65.73 | 4.835e+6 |
| 2026-04-17 | BKR | 59.49 | 60.18 | 58.22 | 59.58 | 59.58 | 1.253e+7 |
| 2026-04-17 | AAPL | 266.71 | 272.05 | 266.47 | 269.98 | 269.98 | 6.144e+7 |
| 2026-04-17 | CAH | 212.12 | 214.59 | 210.09 | 213.99 | 213.99 | 1.962e+6 |
| 2026-04-17 | CBRE | 149.08 | 152.73 | 149.08 | 151.51 | 151.51 | 1.659e+6 |
| 2026-04-17 | CDW | 133.2 | 134.36 | 132.41 | 133.17 | 133.17 | 1.049e+6 |
| 2026-04-17 | CHTR | 236 | 241.5 | 234.23 | 236.62 | 236.62 | 1.778e+6 |
| 2026-04-17 | CIEN | 500.47 | 513.83 | 495.17 | 507.43 | 507.43 | 1.926e+6 |
| 2026-04-17 | CMCSA | 29.3 | 29.78 | 29.16 | 29.63 | 29.63 | 3.242e+7 |
| 2026-04-17 | COR | 320.98 | 326.96 | 317.33 | 326.81 | 326.81 | 1.671e+6 |
| 2026-04-17 | CPAY | 332.63 | 343.56 | 331.03 | 334.64 | 334.64 | 730,000 |
| 2026-04-17 | CPRI | 20.38 | 21.33 | 20.35 | 20.9 | 20.9 | 3.080e+6 |
| 2026-04-17 | CVX | 180.24 | 182.63 | 176.13 | 182.32 | 182.32 | 1.572e+7 |
| 2026-04-17 | DOV | 216 | 222.14 | 215.64 | 219.07 | 219.07 | 2.560e+6 |
| 2026-04-17 | DRI | 198.66 | 203.9 | 198.23 | 201.07 | 201.07 | 1.062e+6 |
| 2026-04-17 | DTE | 146.33 | 147.35 | 145.07 | 146.98 | 146.98 | 975,965 |
| 2026-04-17 | DXC | 12.89 | 13.24 | 12.74 | 12.97 | 12.97 | 2.621e+6 |
| 2026-04-17 | DXCM | 62.43 | 64.09 | 61.9 | 63.98 | 63.98 | 7.831e+6 |
| 2026-04-17 | EFX | 192.86 | 196.61 | 191.45 | 195.55 | 195.55 | 1.323e+6 |
| 2026-04-17 | ELV | 316.1 | 324.61 | 314.34 | 323.05 | 323.05 | 1.336e+6 |
| 2026-04-17 | EXE | 94.63 | 96.11 | 94.4 | 95.24 | 95.24 | 4.896e+6 |
| 2026-04-17 | FCX | 69.37 | 70.71 | 67.79 | 70.21 | 70.21 | 2.022e+7 |
| 2026-04-17 | FISV | 63.07 | 64.34 | 62.56 | 63.97 | 63.97 | 5.159e+6 |
| 2026-04-17 | FRT | 110.7 | 112.54 | 110.24 | 112.53 | 112.53 | 1.097e+6 |
| 2026-04-17 | GE | 310.13 | 314 | 303.85 | 304.13 | 304.13 | 7.733e+6 |
| 2026-04-17 | GEHC | 75.04 | 75.95 | 74.36 | 74.66 | 74.66 | 3.461e+6 |
| 2026-04-17 | GEV | 988.65 | 1,009.49 | 977.21 | 1,002.75 | 1,002.75 | 2.329e+6 |
| 2026-04-17 | MAA | 123.42 | 128.38 | 123.42 | 127.94 | 127.94 | 1.534e+6 |
| 2026-04-17 | IP | 36.28 | 37.51 | 36.13 | 36.59 | 36.59 | 6.013e+6 |
| 2026-04-17 | IPGP | 123.1 | 128.63 | 122.39 | 125.02 | 125.02 | 467,290 |
| 2026-04-17 | ISRG | 463.6 | 474.28 | 463.02 | 469.21 | 469.21 | 2.721e+6 |
| 2026-04-17 | IT | 155.91 | 157.95 | 152.79 | 154.62 | 154.62 | 1.424e+6 |
| 2026-04-17 | KEY | 21.87 | 22.16 | 21.73 | 21.8 | 21.8 | 1.802e+7 |
| 2026-04-17 | LEG | 11.46 | 12.24 | 11.45 | 12.03 | 12.03 | 3.784e+6 |
| 2026-04-17 | LIN | 496.56 | 497.96 | 488 | 492.23 | 492.23 | 3.012e+6 |
| 2026-04-17 | LKQ | 30.14 | 31.44 | 30.08 | 30.76 | 30.76 | 1.959e+6 |
| 2026-04-17 | LUV | 43.34 | 44.92 | 42.55 | 42.7 | 42.7 | 1.039e+7 |
| 2026-04-17 | M | 19.38 | 19.72 | 19.34 | 19.54 | 19.54 | 4.297e+6 |
| 2026-04-17 | BX | 128.89 | 131.92 | 127.12 | 127.89 | 127.89 | 7.638e+6 |