Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
6301–6350 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 | GLW | 168.2 | 170.1 | 163.25 | 164.38 | 164.38 | 1.035e+7 |
| 2026-04-17 | ADP | 201.65 | 202.14 | 198.33 | 200.47 | 200.47 | 2.895e+6 |
| 2026-04-17 | AME | 232.71 | 238.4 | 231.2 | 236.26 | 236.26 | 1.182e+6 |
| 2026-04-17 | AMG | 302.61 | 308.05 | 291.18 | 294.97 | 294.97 | 588,436 |
| 2026-04-17 | APD | 289.88 | 294.9 | 288.65 | 291.81 | 291.81 | 1.204e+6 |
| 2026-04-17 | AVY | 167.47 | 173.89 | 167.47 | 172.48 | 172.48 | 639,400 |
| 2026-04-17 | BA | 223.07 | 230.24 | 222.5 | 223.38 | 223.38 | 8.875e+6 |
| 2026-04-17 | BAC | 54.16 | 54.6 | 53.75 | 53.91 | 53.91 | 4.348e+7 |
| 2026-04-17 | BRO | 68.26 | 68.66 | 67.47 | 67.52 | 67.52 | 2.318e+6 |
| 2026-04-17 | BX | 128.89 | 131.92 | 127.12 | 127.89 | 127.89 | 7.638e+6 |
| 2026-04-17 | CAG | 14.29 | 14.56 | 14.26 | 14.49 | 14.49 | 1.269e+7 |
| 2026-04-17 | CARR | 60.09 | 62.74 | 59.97 | 61.1 | 61.1 | 6.461e+6 |
| 2026-04-17 | ADI | 359.67 | 372.45 | 357.82 | 371.45 | 371.45 | 5.248e+6 |
| 2026-04-17 | CB | 326.73 | 332.4 | 326.43 | 330.83 | 330.83 | 2.225e+6 |
| 2026-04-17 | CEG | 303.55 | 305.29 | 291.15 | 295.75 | 295.75 | 2.267e+6 |
| 2026-04-17 | CHTR | 236 | 241.5 | 234.23 | 236.62 | 236.62 | 1.778e+6 |
| 2026-04-17 | CL | 83.18 | 85.77 | 83.15 | 85.28 | 85.28 | 6.406e+6 |
| 2026-04-17 | CMG | 35.62 | 36.65 | 35.43 | 35.83 | 35.83 | 1.651e+7 |
| 2026-04-17 | CNC | 39.11 | 39.46 | 37.92 | 38.17 | 38.17 | 5.468e+6 |
| 2026-04-17 | COP | 115.47 | 115.64 | 111.38 | 115.18 | 115.18 | 1.167e+7 |
| 2026-04-17 | CPRT | 33.83 | 33.83 | 33.19 | 33.45 | 33.45 | 1.787e+7 |
| 2026-04-17 | CRM | 185.43 | 187.98 | 181.03 | 182.14 | 182.14 | 1.723e+7 |
| 2026-04-17 | CRWD | 428.96 | 431.84 | 420.36 | 423.95 | 423.95 | 2.906e+6 |
| 2026-04-17 | CSCO | 85.19 | 86.38 | 84.6 | 86.25 | 86.25 | 2.032e+7 |
| 2026-04-17 | CTVA | 80.12 | 80.76 | 78.91 | 80.34 | 80.34 | 4.368e+6 |
| 2026-04-17 | D | 62.12 | 62.67 | 61.56 | 62.42 | 62.42 | 5.764e+6 |
| 2026-04-17 | DASH | 184.92 | 188.44 | 183.48 | 183.89 | 183.89 | 4.425e+6 |
| 2026-04-17 | DE | 586 | 593.7 | 582.03 | 590.46 | 590.46 | 1.239e+6 |
| 2026-04-17 | DOC | 16.93 | 17.34 | 16.93 | 17.28 | 17.28 | 7.852e+6 |
| 2026-04-17 | DXC | 12.89 | 13.24 | 12.74 | 12.97 | 12.97 | 2.621e+6 |
| 2026-04-17 | ELV | 316.1 | 324.61 | 314.34 | 323.05 | 323.05 | 1.336e+6 |
| 2026-04-17 | ES | 68.55 | 68.55 | 67.35 | 68.44 | 68.44 | 1.650e+6 |
| 2026-04-17 | ETN | 394.17 | 409.78 | 393.19 | 405.09 | 405.09 | 2.625e+6 |
| 2026-04-17 | EVRG | 81.21 | 81.81 | 80.38 | 81.69 | 81.69 | 1.972e+6 |
| 2026-04-17 | FITB | 50.91 | 51.05 | 49.85 | 50.34 | 50.34 | 1.173e+7 |
| 2026-04-17 | FOX | 57.87 | 58.61 | 57.56 | 58.53 | 58.53 | 1.064e+6 |
| 2026-04-17 | GILD | 138.95 | 139.76 | 136.69 | 137.64 | 137.64 | 7.346e+6 |
| 2026-04-17 | MAR | 369.76 | 378.82 | 368.25 | 377.19 | 377.19 | 2.052e+6 |
| 2026-04-17 | GOOG | 334.43 | 339.99 | 333.29 | 339.4 | 339.4 | 1.968e+7 |
| 2026-04-17 | GT | 6.77 | 7.24 | 6.73 | 7.06 | 7.06 | 1.101e+7 |
| 2026-04-17 | HD | 342.84 | 352.02 | 342.84 | 349.4 | 349.4 | 4.930e+6 |
| 2026-04-17 | HSY | 188.72 | 193.42 | 188.2 | 191.16 | 191.16 | 3.201e+6 |
| 2026-04-17 | INTC | 68.85 | 70.33 | 67.74 | 68.5 | 68.5 | 1.188e+8 |
| 2026-04-17 | IT | 155.91 | 157.95 | 152.79 | 154.62 | 154.62 | 1.424e+6 |
| 2026-04-17 | JCI | 139.29 | 142.46 | 138.11 | 140.87 | 140.87 | 3.583e+6 |
| 2026-04-17 | LHX | 351.06 | 356.47 | 349.15 | 350.35 | 350.35 | 1.268e+6 |
| 2026-04-17 | LRCX | 267.97 | 268.76 | 262.42 | 267.6 | 267.6 | 8.465e+6 |
| 2026-04-17 | LYV | 160.69 | 161.75 | 155.14 | 156.56 | 156.56 | 4.115e+6 |
| 2026-04-17 | CASY | 738.48 | 758.19 | 734.58 | 754.2 | 754.2 | 369,447 |