Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
6451–6500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-17 | ALL | 213.96 | 218.08 | 212.49 | 216.16 | 216.16 | 1.234e+6 |
| 2026-04-17 | SLB | 50.8 | 53.42 | 50.52 | 52.66 | 52.66 | 2.059e+7 |
| 2026-04-17 | APA | 34.39 | 35.71 | 33.21 | 35.5 | 35.5 | 1.254e+7 |
| 2026-04-17 | AXP | 330 | 339.98 | 329.53 | 331.69 | 331.69 | 4.776e+6 |
| 2026-04-17 | BAC | 54.16 | 54.6 | 53.75 | 53.91 | 53.91 | 4.348e+7 |
| 2026-04-17 | BALL | 63.7 | 65.36 | 63.68 | 64.48 | 64.48 | 2.469e+6 |
| 2026-04-17 | BDX | 155.41 | 159.95 | 155.19 | 158.54 | 158.54 | 3.592e+6 |
| 2026-04-17 | BIIB | 176.29 | 178.41 | 175.69 | 177.35 | 177.35 | 1.240e+6 |
| 2026-04-17 | ALLE | 142.51 | 147.11 | 142.51 | 144.32 | 144.32 | 904,179 |
| 2026-04-17 | CAG | 14.29 | 14.56 | 14.26 | 14.49 | 14.49 | 1.269e+7 |
| 2026-04-17 | CASY | 738.48 | 758.19 | 734.58 | 754.2 | 754.2 | 369,447 |
| 2026-04-17 | CCL | 28.88 | 29.97 | 28.77 | 29.04 | 29.04 | 3.752e+7 |
| 2026-04-17 | DE | 586 | 593.7 | 582.03 | 590.46 | 590.46 | 1.239e+6 |
| 2026-04-17 | HRB | 31.81 | 32.49 | 31.81 | 32.16 | 32.16 | 2.058e+6 |
| 2026-04-17 | DLTR | 100.99 | 106.8 | 100.5 | 105.93 | 105.93 | 6.297e+6 |
| 2026-04-17 | DVA | 147.49 | 149.49 | 146.6 | 147.91 | 147.91 | 627,180 |
| 2026-04-17 | EMC | 35.11 | 35.11 | 34.76 | 34.79 | 34.79 | 4,909 |
| 2026-04-17 | EMN | 72.4 | 74.43 | 72.13 | 73.78 | 73.78 | 1.816e+6 |
| 2026-04-17 | ETR | 114.5 | 115.35 | 113.38 | 114.89 | 114.89 | 3.754e+6 |
| 2026-04-17 | ETSY | 60.96 | 62.44 | 60.75 | 61.9 | 61.9 | 3.263e+6 |
| 2026-04-17 | FOSL | 5.65 | 5.75 | 5.55 | 5.6 | 5.6 | 694,700 |
| 2026-04-17 | GEHC | 75.04 | 75.95 | 74.36 | 74.66 | 74.66 | 3.461e+6 |
| 2026-04-17 | HON | 229.86 | 235.15 | 229.51 | 232.27 | 232.27 | 4.072e+6 |
| 2026-04-17 | LIN | 496.56 | 497.96 | 488 | 492.23 | 492.23 | 3.012e+6 |
| 2026-04-17 | INFO | 25.51 | 25.75 | 25.51 | 25.66 | 25.66 | 10,000 |
| 2026-04-17 | IRM | 118.55 | 119.15 | 116.96 | 118.07 | 118.07 | 1.939e+6 |
| 2026-04-17 | KDP | 26.04 | 26.63 | 26 | 26.53 | 26.53 | 1.133e+7 |
| 2026-04-17 | LEG | 11.46 | 12.24 | 11.45 | 12.03 | 12.03 | 3.784e+6 |
| 2026-04-17 | LII | 484.06 | 502.54 | 483.74 | 487.11 | 487.11 | 461,400 |
| 2026-04-17 | CA | 25.03 | 25.03 | 24.82 | 24.99 | 24.99 | 6,356 |
| 2026-04-17 | MRSH | 181.76 | 182.11 | 175.69 | 175.8 | 175.8 | 3.932e+6 |
| 2026-04-17 | PH | 1,026.68 | 1,026.68 | 975.38 | 986.57 | 986.57 | 728,903 |
| 2026-04-17 | PPG | 114.26 | 117.61 | 113.08 | 114.11 | 114.11 | 5.825e+6 |
| 2026-04-17 | PPL | 39.31 | 39.37 | 38.59 | 39.02 | 39.02 | 6.552e+6 |
| 2026-04-17 | ROL | 54.46 | 55.47 | 54.39 | 54.81 | 54.81 | 2.423e+6 |
| 2026-04-17 | ROP | 367.69 | 367.69 | 358.52 | 362.44 | 362.44 | 1.114e+6 |
| 2026-04-17 | RTX | 194.76 | 199.11 | 194.39 | 195.6 | 195.6 | 4.777e+6 |
| 2026-04-17 | SATS | 135.27 | 135.68 | 132.09 | 133.21 | 133.21 | 5.818e+6 |
| 2026-04-17 | XYL | 120.8 | 123.35 | 120.55 | 121.11 | 121.11 | 4.648e+6 |
| 2026-04-17 | STT | 144.78 | 148.99 | 143.79 | 145.43 | 145.43 | 3.180e+6 |
| 2026-04-17 | TAP | 43.92 | 44.9 | 43.92 | 44.59 | 44.59 | 3.438e+6 |
| 2026-04-17 | TSCO | 44.7 | 45.42 | 44.66 | 45.01 | 45.01 | 8.808e+6 |
| 2026-04-17 | TSLA | 395.92 | 409.28 | 391.65 | 400.62 | 400.62 | 9.064e+7 |
| 2026-04-17 | URBN | 70.84 | 74.39 | 70.69 | 74.18 | 74.18 | 1.741e+6 |
| 2026-04-17 | VAL | 91.55 | 91.55 | 87.28 | 88.56 | 88.56 | 1.364e+6 |
| 2026-04-17 | WAT | 321.04 | 329.56 | 318.96 | 327.77 | 327.77 | 439,230 |
| 2026-04-17 | WBD | 27.39 | 27.57 | 27.34 | 27.47 | 27.47 | 2.756e+7 |
| 2026-04-17 | WDAY | 127.99 | 128.79 | 122.23 | 123.83 | 123.83 | 5.053e+6 |
| 2026-04-17 | WSM | 194.4 | 204.87 | 193.5 | 198.69 | 198.69 | 1.517e+6 |
| 2026-04-17 | DIS | 104.69 | 106.33 | 104.69 | 106.29 | 106.29 | 1.051e+7 |