Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
6501–6550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-17 | WMB | 69.9 | 71.54 | 69.33 | 71.15 | 71.15 | 7.861e+6 |
| 2026-04-17 | MAS | 64.75 | 67.51 | 64.55 | 66.26 | 66.26 | 3.075e+6 |
| 2026-04-17 | HLT | 334.54 | 344.59 | 334.35 | 340.87 | 340.87 | 1.875e+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 | AEE | 111.47 | 113.03 | 110.66 | 112.71 | 112.71 | 1.740e+6 |
| 2026-04-17 | AMD | 281 | 281.05 | 274.14 | 278.39 | 278.39 | 3.552e+7 |
| 2026-04-17 | AMP | 460.62 | 464.63 | 453.22 | 454.54 | 454.54 | 1.082e+6 |
| 2026-04-17 | AMT | 178.29 | 183.07 | 177.41 | 182.36 | 182.36 | 4.709e+6 |
| 2026-04-17 | APTV | 59.45 | 61.62 | 59.45 | 59.62 | 59.62 | 3.501e+6 |
| 2026-04-17 | AWK | 128.57 | 130.88 | 127.59 | 130.68 | 130.68 | 2.097e+6 |
| 2026-04-17 | AZO | 3,511.03 | 3,603.35 | 3,503.3 | 3,572.38 | 3,572.38 | 217,600 |
| 2026-04-17 | BAC | 54.16 | 54.6 | 53.75 | 53.91 | 53.91 | 4.348e+7 |
| 2026-04-17 | A | 119.47 | 121.93 | 118.88 | 121.87 | 121.87 | 4.013e+6 |
| 2026-04-17 | ABBV | 209.66 | 212.35 | 207.82 | 208.38 | 208.38 | 8.987e+6 |
| 2026-04-17 | BF-B | 29.5 | 29.68 | 28.72 | 29.15 | 29.15 | 5.676e+6 |
| 2026-04-17 | BG | 119.32 | 120.38 | 117.04 | 118.55 | 118.55 | 2.019e+6 |
| 2026-04-17 | BLDR | 89.05 | 92.24 | 87.66 | 88.5 | 88.5 | 2.739e+6 |
| 2026-04-17 | CB | 326.73 | 332.4 | 326.43 | 330.83 | 330.83 | 2.225e+6 |
| 2026-04-17 | CBOE | 307 | 308.7 | 299.43 | 299.94 | 299.94 | 1.556e+6 |
| 2026-04-17 | CLX | 101.13 | 105.53 | 101.13 | 103.28 | 103.28 | 2.896e+6 |
| 2026-04-17 | CME | 293.57 | 294.08 | 284.48 | 287.65 | 287.65 | 3.976e+6 |
| 2026-04-17 | COP | 115.47 | 115.64 | 111.38 | 115.18 | 115.18 | 1.167e+7 |
| 2026-04-17 | DECK | 110.7 | 113.87 | 110.59 | 112.5 | 112.5 | 1.842e+6 |
| 2026-04-17 | DG | 123.31 | 127.26 | 123.31 | 126.68 | 126.68 | 3.072e+6 |
| 2026-04-17 | DIS | 104.69 | 106.33 | 104.69 | 106.29 | 106.29 | 1.051e+7 |
| 2026-04-17 | DLR | 199.46 | 204.21 | 199.22 | 203.62 | 203.62 | 2.063e+6 |
| 2026-04-17 | DVA | 147.49 | 149.49 | 146.6 | 147.91 | 147.91 | 627,180 |
| 2026-04-17 | ETN | 394.17 | 409.78 | 393.19 | 405.09 | 405.09 | 2.625e+6 |
| 2026-04-17 | EW | 78.79 | 81.69 | 78.79 | 80.99 | 80.99 | 5.555e+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 | FISV | 63.07 | 64.34 | 62.56 | 63.97 | 63.97 | 5.159e+6 |
| 2026-04-17 | GD | 334.81 | 338.59 | 334.02 | 336.29 | 336.29 | 1.310e+6 |
| 2026-04-17 | GNRC | 208.82 | 216.32 | 208.82 | 212.1 | 212.1 | 682,838 |
| 2026-04-17 | GNW | 8.62 | 8.78 | 8.59 | 8.72 | 8.72 | 4.403e+6 |
| 2026-04-17 | HD | 342.84 | 352.02 | 342.84 | 349.4 | 349.4 | 4.930e+6 |
| 2026-04-17 | HIG | 138.1 | 140.94 | 137.28 | 139.84 | 139.84 | 1.662e+6 |
| 2026-04-17 | BBY | 64.99 | 66.06 | 64.73 | 65.73 | 65.73 | 4.835e+6 |
| 2026-04-17 | HON | 229.86 | 235.15 | 229.51 | 232.27 | 232.27 | 4.072e+6 |
| 2026-04-17 | HUM | 201.8 | 205.53 | 200.33 | 205.14 | 205.14 | 1.897e+6 |
| 2026-04-17 | IP | 36.28 | 37.51 | 36.13 | 36.59 | 36.59 | 6.013e+6 |
| 2026-04-17 | ISRG | 463.6 | 474.28 | 463.02 | 469.21 | 469.21 | 2.721e+6 |
| 2026-04-17 | JBL | 313.61 | 323.48 | 312.78 | 321.62 | 321.62 | 1.318e+6 |
| 2026-04-17 | KEYS | 331.03 | 338 | 331.03 | 334.34 | 334.34 | 1.355e+6 |
| 2026-04-17 | KMI | 30.87 | 31.8 | 30.64 | 31.73 | 31.73 | 1.436e+7 |
| 2026-04-17 | LEN | 90.47 | 94.72 | 90.25 | 92.3 | 92.3 | 3.621e+6 |
| 2026-04-17 | LKQ | 30.14 | 31.44 | 30.08 | 30.76 | 30.76 | 1.959e+6 |
| 2026-04-17 | MA | 521.5 | 527.47 | 518.74 | 521.3 | 521.3 | 3.618e+6 |
| 2026-04-17 | BBWI | 18.46 | 19.85 | 18.46 | 19.41 | 19.41 | 9.856e+6 |