Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
6351–6400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-17 | ACGL | 96.71 | 98.57 | 96.64 | 97.59 | 97.59 | 5.186e+6 |
| 2026-04-17 | FSLR | 192.03 | 194.97 | 189.47 | 190.44 | 190.44 | 3.406e+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 | AIZ | 224.7 | 230.01 | 224.24 | 227.76 | 227.76 | 226,736 |
| 2026-04-17 | AMD | 281 | 281.05 | 274.14 | 278.39 | 278.39 | 3.552e+7 |
| 2026-04-17 | AN | 200.29 | 210.75 | 199.65 | 207.99 | 207.99 | 332,109 |
| 2026-04-17 | AVY | 167.47 | 173.89 | 167.47 | 172.48 | 172.48 | 639,400 |
| 2026-04-17 | AXON | 405 | 410.39 | 400.04 | 402.85 | 402.85 | 940,416 |
| 2026-04-17 | AXP | 330 | 339.98 | 329.53 | 331.69 | 331.69 | 4.776e+6 |
| 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 | BIIB | 176.29 | 178.41 | 175.69 | 177.35 | 177.35 | 1.240e+6 |
| 2026-04-17 | ADI | 359.67 | 372.45 | 357.82 | 371.45 | 371.45 | 5.248e+6 |
| 2026-04-17 | BX | 128.89 | 131.92 | 127.12 | 127.89 | 127.89 | 7.638e+6 |
| 2026-04-17 | BXP | 56.64 | 58.4 | 56.5 | 58.05 | 58.05 | 2.646e+6 |
| 2026-04-17 | CAH | 212.12 | 214.59 | 210.09 | 213.99 | 213.99 | 1.962e+6 |
| 2026-04-17 | CCL | 28.88 | 29.97 | 28.77 | 29.04 | 29.04 | 3.752e+7 |
| 2026-04-17 | CDNS | 316.33 | 318 | 308.4 | 311.03 | 311.03 | 2.212e+6 |
| 2026-04-17 | CEG | 303.55 | 305.29 | 291.15 | 295.75 | 295.75 | 2.267e+6 |
| 2026-04-17 | CF | 113.53 | 114.33 | 109.26 | 112.22 | 112.22 | 6.856e+6 |
| 2026-04-17 | CLX | 101.13 | 105.53 | 101.13 | 103.28 | 103.28 | 2.896e+6 |
| 2026-04-17 | CMI | 613.71 | 626.04 | 612.32 | 625.22 | 625.22 | 1.295e+6 |
| 2026-04-17 | CPRI | 20.38 | 21.33 | 20.35 | 20.9 | 20.9 | 3.080e+6 |
| 2026-04-17 | CRH | 117.06 | 120.11 | 116.06 | 116.63 | 116.63 | 5.132e+6 |
| 2026-04-17 | CRM | 185.43 | 187.98 | 181.03 | 182.14 | 182.14 | 1.723e+7 |
| 2026-04-17 | CTVA | 80.12 | 80.76 | 78.91 | 80.34 | 80.34 | 4.368e+6 |
| 2026-04-17 | CVS | 76.03 | 77.12 | 75.58 | 76.63 | 76.63 | 8.684e+6 |
| 2026-04-17 | CZR | 27.72 | 28.04 | 27.19 | 27.22 | 27.22 | 3.343e+6 |
| 2026-04-17 | DHI | 146.25 | 152.59 | 146.25 | 149.36 | 149.36 | 3.389e+6 |
| 2026-04-17 | DPZ | 370.53 | 376.99 | 369 | 372.06 | 372.06 | 690,053 |
| 2026-04-17 | DVN | 43.34 | 44.27 | 41.92 | 44.23 | 44.23 | 2.282e+7 |
| 2026-04-17 | DXC | 12.89 | 13.24 | 12.74 | 12.97 | 12.97 | 2.621e+6 |
| 2026-04-17 | EA | 203.83 | 203.92 | 203.5 | 203.83 | 203.83 | 1.710e+6 |
| 2026-04-17 | EIX | 71.04 | 71.5 | 69.91 | 70.75 | 70.75 | 3.106e+6 |
| 2026-04-17 | ELV | 316.1 | 324.61 | 314.34 | 323.05 | 323.05 | 1.336e+6 |
| 2026-04-17 | EOG | 126.31 | 129 | 124.31 | 128.43 | 128.43 | 7.249e+6 |
| 2026-04-17 | FE | 49.99 | 49.99 | 48.89 | 49.59 | 49.59 | 5.110e+6 |
| 2026-04-17 | MAS | 64.75 | 67.51 | 64.55 | 66.26 | 66.26 | 3.075e+6 |
| 2026-04-17 | GNRC | 208.82 | 216.32 | 208.82 | 212.1 | 212.1 | 682,838 |
| 2026-04-17 | GPN | 71.51 | 73.01 | 70.81 | 72.37 | 72.37 | 4.018e+6 |
| 2026-04-17 | HRB | 31.81 | 32.49 | 31.81 | 32.16 | 32.16 | 2.058e+6 |
| 2026-04-17 | IEX | 201.35 | 206.95 | 201.35 | 205.19 | 205.19 | 636,000 |
| 2026-04-17 | INTC | 68.85 | 70.33 | 67.74 | 68.5 | 68.5 | 1.188e+8 |
| 2026-04-17 | ISRG | 463.6 | 474.28 | 463.02 | 469.21 | 469.21 | 2.721e+6 |
| 2026-04-17 | JEF | 47.49 | 49.14 | 46.98 | 47.72 | 47.72 | 2.994e+6 |
| 2026-04-17 | LH | 266.68 | 273.63 | 266.68 | 270.68 | 270.68 | 550,000 |
| 2026-04-17 | LMT | 604.33 | 609.38 | 588.41 | 592.19 | 592.19 | 1.702e+6 |
| 2026-04-17 | LVS | 56.8 | 58.13 | 56.8 | 57.31 | 57.31 | 4.096e+6 |
| 2026-04-17 | BSX | 64.08 | 64.89 | 63.9 | 64.23 | 64.23 | 1.209e+7 |