Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
6251–6300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-17 | AA | 64.95 | 67.43 | 62.93 | 65.52 | 65.52 | 1.063e+7 |
| 2026-04-17 | HPQ | 19.8 | 20.04 | 19.66 | 19.88 | 19.88 | 1.588e+7 |
| 2026-04-17 | AAPL | 266.71 | 272.05 | 266.47 | 269.98 | 269.98 | 6.144e+7 |
| 2026-04-17 | ABNB | 139.91 | 143.3 | 139.2 | 141.55 | 141.55 | 4.057e+6 |
| 2026-04-17 | ACGL | 96.71 | 98.57 | 96.64 | 97.59 | 97.59 | 5.186e+6 |
| 2026-04-17 | ADT | 7.19 | 7.34 | 7.16 | 7.27 | 7.27 | 6.314e+6 |
| 2026-04-17 | AES | 14.33 | 14.33 | 14.28 | 14.29 | 14.29 | 9.377e+6 |
| 2026-04-17 | ALK | 43.72 | 47.3 | 43.41 | 45.4 | 45.4 | 8.536e+6 |
| 2026-04-17 | AMP | 460.62 | 464.63 | 453.22 | 454.54 | 454.54 | 1.082e+6 |
| 2026-04-17 | APA | 34.39 | 35.71 | 33.21 | 35.5 | 35.5 | 1.254e+7 |
| 2026-04-17 | APD | 289.88 | 294.9 | 288.65 | 291.81 | 291.81 | 1.204e+6 |
| 2026-04-17 | ARES | 118.19 | 121.2 | 117.02 | 117.78 | 117.78 | 4.031e+6 |
| 2026-04-17 | ATO | 187.34 | 187.34 | 183.77 | 186.54 | 186.54 | 841,227 |
| 2026-04-17 | AAP | 57.65 | 58.54 | 56.75 | 57.49 | 57.49 | 1.440e+6 |
| 2026-04-17 | CBOE | 307 | 308.7 | 299.43 | 299.94 | 299.94 | 1.556e+6 |
| 2026-04-17 | CBRE | 149.08 | 152.73 | 149.08 | 151.51 | 151.51 | 1.659e+6 |
| 2026-04-17 | CCI | 86.96 | 89 | 86.44 | 88.71 | 88.71 | 3.437e+6 |
| 2026-04-17 | CF | 113.53 | 114.33 | 109.26 | 112.22 | 112.22 | 6.856e+6 |
| 2026-04-17 | CHD | 94.1 | 96.75 | 94.1 | 96.56 | 96.56 | 1.719e+6 |
| 2026-04-17 | CL | 83.18 | 85.77 | 83.15 | 85.28 | 85.28 | 6.406e+6 |
| 2026-04-17 | CMI | 613.71 | 626.04 | 612.32 | 625.22 | 625.22 | 1.295e+6 |
| 2026-04-17 | COO | 70.32 | 71.3 | 69.83 | 70.06 | 70.06 | 2.655e+6 |
| 2026-04-17 | CRH | 117.06 | 120.11 | 116.06 | 116.63 | 116.63 | 5.132e+6 |
| 2026-04-17 | CTAS | 178.84 | 180.21 | 177.01 | 178.68 | 178.68 | 1.620e+6 |
| 2026-04-17 | CVX | 180.24 | 182.63 | 176.13 | 182.32 | 182.32 | 1.572e+7 |
| 2026-04-17 | DECK | 110.7 | 113.87 | 110.59 | 112.5 | 112.5 | 1.842e+6 |
| 2026-04-17 | DHI | 146.25 | 152.59 | 146.25 | 149.36 | 149.36 | 3.389e+6 |
| 2026-04-17 | DOC | 16.93 | 17.34 | 16.93 | 17.28 | 17.28 | 7.852e+6 |
| 2026-04-17 | EQIX | 1,069.45 | 1,087.65 | 1,063.64 | 1,083.26 | 1,083.26 | 463,120 |
| 2026-04-17 | ERIE | 241.95 | 246.65 | 241.43 | 244.81 | 244.81 | 255,016 |
| 2026-04-17 | EW | 78.79 | 81.69 | 78.79 | 80.99 | 80.99 | 5.555e+6 |
| 2026-04-17 | EXPD | 146.29 | 148.29 | 145.93 | 147.3 | 147.3 | 1.259e+6 |
| 2026-04-17 | FDX | 383.37 | 392.86 | 382.3 | 392.38 | 392.38 | 2.327e+6 |
| 2026-04-17 | FITB | 50.91 | 51.05 | 49.85 | 50.34 | 50.34 | 1.173e+7 |
| 2026-04-17 | GEHC | 75.04 | 75.95 | 74.36 | 74.66 | 74.66 | 3.461e+6 |
| 2026-04-17 | GPC | 111.93 | 115.83 | 111.93 | 113.79 | 113.79 | 2.036e+6 |
| 2026-04-17 | HBAN | 16.74 | 17.07 | 16.68 | 16.85 | 16.85 | 2.374e+7 |
| 2026-04-17 | HOOD | 90.06 | 93.32 | 89.57 | 90.75 | 90.75 | 4.980e+7 |
| 2026-04-17 | MAA | 123.42 | 128.38 | 123.42 | 127.94 | 127.94 | 1.534e+6 |
| 2026-04-17 | HRL | 20.86 | 21.25 | 20.84 | 21.19 | 21.19 | 5.619e+6 |
| 2026-04-17 | JBHT | 238.55 | 247.48 | 238.04 | 244.62 | 244.62 | 1.281e+6 |
| 2026-04-17 | KEYS | 331.03 | 338 | 331.03 | 334.34 | 334.34 | 1.355e+6 |
| 2026-04-17 | KLAC | 1,769.01 | 1,789.47 | 1,741.85 | 1,789.16 | 1,789.16 | 725,400 |
| 2026-04-17 | KMB | 97.97 | 100.03 | 97.85 | 98.84 | 98.84 | 4.075e+6 |
| 2026-04-17 | LH | 266.68 | 273.63 | 266.68 | 270.68 | 270.68 | 550,000 |
| 2026-04-17 | LII | 484.06 | 502.54 | 483.74 | 487.11 | 487.11 | 461,400 |
| 2026-04-17 | LMT | 604.33 | 609.38 | 588.41 | 592.19 | 592.19 | 1.702e+6 |
| 2026-04-17 | LRCX | 267.97 | 268.76 | 262.42 | 267.6 | 267.6 | 8.465e+6 |
| 2026-04-17 | LULU | 165.25 | 168.95 | 165 | 167.28 | 167.28 | 2.245e+6 |
| 2026-04-17 | CAH | 212.12 | 214.59 | 210.09 | 213.99 | 213.99 | 1.962e+6 |