Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
6401–6450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-17 | AMD | 281 | 281.05 | 274.14 | 278.39 | 278.39 | 3.552e+7 |
| 2026-04-17 | HWM | 251.22 | 258.63 | 251.22 | 255.58 | 255.58 | 2.277e+6 |
| 2026-04-17 | AMTM | 27.83 | 28.15 | 26.93 | 27.58 | 27.58 | 1.838e+6 |
| 2026-04-17 | AON | 332.4 | 335.47 | 330.56 | 330.93 | 330.93 | 1.161e+6 |
| 2026-04-17 | APA | 34.39 | 35.71 | 33.21 | 35.5 | 35.5 | 1.254e+7 |
| 2026-04-17 | APC | 18.89 | 18.89 | 18.01 | 18.14 | 18.14 | 84,934 |
| 2026-04-17 | AVGO | 400.9 | 406.73 | 399.81 | 406.54 | 406.54 | 2.058e+7 |
| 2026-04-17 | AWK | 128.57 | 130.88 | 127.59 | 130.68 | 130.68 | 2.097e+6 |
| 2026-04-17 | AXON | 405 | 410.39 | 400.04 | 402.85 | 402.85 | 940,416 |
| 2026-04-17 | BALL | 63.7 | 65.36 | 63.68 | 64.48 | 64.48 | 2.469e+6 |
| 2026-04-17 | BEN | 26.93 | 27.5 | 26.8 | 27.27 | 27.27 | 6.171e+6 |
| 2026-04-17 | BHF | 62.56 | 62.63 | 62.2 | 62.22 | 62.22 | 435,713 |
| 2026-04-17 | BXP | 56.64 | 58.4 | 56.5 | 58.05 | 58.05 | 2.646e+6 |
| 2026-04-17 | AMG | 302.61 | 308.05 | 291.18 | 294.97 | 294.97 | 588,436 |
| 2026-04-17 | CHRW | 182.29 | 187.09 | 181.31 | 182.24 | 182.24 | 3.902e+6 |
| 2026-04-17 | CINF | 163.39 | 167.63 | 163.25 | 166.82 | 166.82 | 2.810e+6 |
| 2026-04-17 | CME | 293.57 | 294.08 | 284.48 | 287.65 | 287.65 | 3.976e+6 |
| 2026-04-17 | COST | 983.57 | 999.22 | 975.58 | 998.44 | 998.44 | 2.347e+6 |
| 2026-04-17 | CRL | 180.31 | 185.61 | 179.07 | 183.88 | 183.88 | 745,280 |
| 2026-04-17 | CTVA | 80.12 | 80.76 | 78.91 | 80.34 | 80.34 | 4.368e+6 |
| 2026-04-17 | DECK | 110.7 | 113.87 | 110.59 | 112.5 | 112.5 | 1.842e+6 |
| 2026-04-17 | DELL | 192.23 | 196.73 | 191.15 | 195.94 | 195.94 | 6.311e+6 |
| 2026-04-17 | DHI | 146.25 | 152.59 | 146.25 | 149.36 | 149.36 | 3.389e+6 |
| 2026-04-17 | DXC | 12.89 | 13.24 | 12.74 | 12.97 | 12.97 | 2.621e+6 |
| 2026-04-17 | ED | 108.84 | 109.4 | 107.31 | 109.23 | 109.23 | 2.109e+6 |
| 2026-04-17 | EMN | 72.4 | 74.43 | 72.13 | 73.78 | 73.78 | 1.816e+6 |
| 2026-04-17 | ENPH | 32.6 | 33.37 | 32.18 | 32.48 | 32.48 | 7.975e+6 |
| 2026-04-17 | EPAM | 129.73 | 133.62 | 128.35 | 131.34 | 131.34 | 1.462e+6 |
| 2026-04-17 | EVRG | 81.21 | 81.81 | 80.38 | 81.69 | 81.69 | 1.972e+6 |
| 2026-04-17 | EXR | 141.55 | 146.19 | 141.55 | 145.36 | 145.36 | 1.141e+6 |
| 2026-04-17 | FBIN | 39.13 | 41.3 | 38.86 | 40.14 | 40.14 | 2.508e+6 |
| 2026-04-17 | FE | 49.99 | 49.99 | 48.89 | 49.59 | 49.59 | 5.110e+6 |
| 2026-04-17 | FLS | 79.04 | 84.7 | 78.51 | 83.82 | 83.82 | 3.652e+6 |
| 2026-04-17 | FTI | 70.56 | 71.15 | 68.52 | 70.39 | 70.39 | 3.927e+6 |
| 2026-04-17 | GILD | 138.95 | 139.76 | 136.69 | 137.64 | 137.64 | 7.346e+6 |
| 2026-04-17 | GNRC | 208.82 | 216.32 | 208.82 | 212.1 | 212.1 | 682,838 |
| 2026-04-17 | GS | 915.5 | 929.19 | 912.22 | 925.95 | 925.95 | 2.805e+6 |
| 2026-04-17 | HRB | 31.81 | 32.49 | 31.81 | 32.16 | 32.16 | 2.058e+6 |
| 2026-04-17 | MAS | 64.75 | 67.51 | 64.55 | 66.26 | 66.26 | 3.075e+6 |
| 2026-04-17 | IFF | 72.18 | 76.19 | 72.18 | 75.88 | 75.88 | 2.834e+6 |
| 2026-04-17 | INCY | 96.6 | 97.94 | 95.63 | 97.82 | 97.82 | 1.530e+6 |
| 2026-04-17 | INTC | 68.85 | 70.33 | 67.74 | 68.5 | 68.5 | 1.188e+8 |
| 2026-04-17 | INTU | 396.25 | 399.2 | 389.21 | 393.25 | 393.25 | 3.186e+6 |
| 2026-04-17 | IT | 155.91 | 157.95 | 152.79 | 154.62 | 154.62 | 1.424e+6 |
| 2026-04-17 | J | 127.51 | 129.09 | 127.29 | 128.52 | 128.52 | 733,327 |
| 2026-04-17 | JNJ | 234.36 | 235.54 | 232.04 | 234.18 | 234.18 | 8.946e+6 |
| 2026-04-17 | KHC | 22.6 | 22.73 | 22.4 | 22.47 | 22.47 | 1.280e+7 |
| 2026-04-17 | KO | 74.95 | 76.06 | 74.8 | 75.74 | 75.74 | 1.503e+7 |
| 2026-04-17 | LMT | 604.33 | 609.38 | 588.41 | 592.19 | 592.19 | 1.702e+6 |
| 2026-04-17 | CASY | 738.48 | 758.19 | 734.58 | 754.2 | 754.2 | 369,447 |