Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
6551–6600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-17 | ABT | 95.62 | 97.14 | 94.87 | 96.81 | 96.81 | 1.756e+7 |
| 2026-04-17 | LYB | 70.12 | 70.34 | 65.76 | 66.27 | 66.27 | 1.451e+7 |
| 2026-04-17 | AKAM | 97.57 | 98.64 | 94.96 | 95.89 | 95.89 | 5.066e+6 |
| 2026-04-17 | ALGN | 188.87 | 194.67 | 188.23 | 190.07 | 190.07 | 1.025e+6 |
| 2026-04-17 | AME | 232.71 | 238.4 | 231.2 | 236.26 | 236.26 | 1.182e+6 |
| 2026-04-17 | APP | 478.5 | 486.46 | 472.24 | 477.2 | 477.2 | 4.015e+6 |
| 2026-04-17 | BBY | 64.99 | 66.06 | 64.73 | 65.73 | 65.73 | 4.835e+6 |
| 2026-04-17 | BF-B | 29.5 | 29.68 | 28.72 | 29.15 | 29.15 | 5.676e+6 |
| 2026-04-17 | CAT | 779.03 | 800.25 | 774.53 | 793.14 | 793.14 | 2.819e+6 |
| 2026-04-17 | CLX | 101.13 | 105.53 | 101.13 | 103.28 | 103.28 | 2.896e+6 |
| 2026-04-17 | AIZ | 224.7 | 230.01 | 224.24 | 227.76 | 227.76 | 226,736 |
| 2026-04-17 | CME | 293.57 | 294.08 | 284.48 | 287.65 | 287.65 | 3.976e+6 |
| 2026-04-17 | CNP | 42.59 | 42.84 | 42.26 | 42.77 | 42.77 | 5.003e+6 |
| 2026-04-17 | INTC | 68.85 | 70.33 | 67.74 | 68.5 | 68.5 | 1.188e+8 |
| 2026-04-17 | COTY | 2.31 | 2.42 | 2.31 | 2.36 | 2.36 | 7.100e+6 |
| 2026-04-17 | CTRA | 30.33 | 30.94 | 29.34 | 30.89 | 30.89 | 1.124e+7 |
| 2026-04-17 | D | 62.12 | 62.67 | 61.56 | 62.42 | 62.42 | 5.764e+6 |
| 2026-04-17 | DELL | 192.23 | 196.73 | 191.15 | 195.94 | 195.94 | 6.311e+6 |
| 2026-04-17 | DGX | 190.23 | 196.45 | 190.23 | 195.02 | 195.02 | 1.000e+6 |
| 2026-04-17 | DHR | 194.58 | 197.02 | 194.26 | 194.75 | 194.75 | 4.243e+6 |
| 2026-04-17 | DOC | 16.93 | 17.34 | 16.93 | 17.28 | 17.28 | 7.852e+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 | ED | 108.84 | 109.4 | 107.31 | 109.23 | 109.23 | 2.109e+6 |
| 2026-04-17 | F | 12.48 | 12.88 | 12.46 | 12.71 | 12.71 | 4.574e+7 |
| 2026-04-17 | FDS | 232.48 | 233.77 | 230.41 | 232.73 | 232.73 | 765,600 |
| 2026-04-17 | FE | 49.99 | 49.99 | 48.89 | 49.59 | 49.59 | 5.110e+6 |
| 2026-04-17 | GDDY | 84.85 | 86.23 | 84 | 85.72 | 85.72 | 2.462e+6 |
| 2026-04-17 | HRB | 31.81 | 32.49 | 31.81 | 32.16 | 32.16 | 2.058e+6 |
| 2026-04-17 | HRL | 20.86 | 21.25 | 20.84 | 21.19 | 21.19 | 5.619e+6 |
| 2026-04-17 | IEX | 201.35 | 206.95 | 201.35 | 205.19 | 205.19 | 636,000 |
| 2026-04-17 | MAC | 22.17 | 22.56 | 22.07 | 22.3 | 22.3 | 3.274e+6 |
| 2026-04-17 | INVH | 26.31 | 27.07 | 26.31 | 27.03 | 27.03 | 4.822e+6 |
| 2026-04-17 | JCI | 139.29 | 142.46 | 138.11 | 140.87 | 140.87 | 3.583e+6 |
| 2026-04-17 | KDP | 26.04 | 26.63 | 26 | 26.53 | 26.53 | 1.133e+7 |
| 2026-04-17 | KLAC | 1,769.01 | 1,789.47 | 1,741.85 | 1,789.16 | 1,789.16 | 725,400 |
| 2026-04-17 | KVUE | 17.29 | 17.59 | 17.27 | 17.4 | 17.4 | 1.650e+7 |
| 2026-04-17 | LDOS | 156.76 | 157.73 | 154.05 | 155.17 | 155.17 | 1.044e+6 |
| 2026-04-17 | XRAY | 12.37 | 12.75 | 12.25 | 12.51 | 12.51 | 3.350e+6 |
| 2026-04-17 | CMCSA | 29.3 | 29.78 | 29.16 | 29.63 | 29.63 | 3.242e+7 |
| 2026-04-17 | MOS | 23.98 | 24.41 | 23.83 | 24.32 | 24.32 | 1.153e+7 |
| 2026-04-17 | NWSA | 25.82 | 26.22 | 25.59 | 26.01 | 26.01 | 2.646e+6 |
| 2026-04-17 | PNR | 89.67 | 92.31 | 89.41 | 91.08 | 91.08 | 1.925e+6 |
| 2026-04-17 | STZ | 161.22 | 164.49 | 160.78 | 161.2 | 161.2 | 2.317e+6 |
| 2026-04-17 | TER | 375.6 | 381.33 | 370.96 | 380.24 | 380.24 | 2.423e+6 |
| 2026-04-17 | THC | 193.54 | 200.43 | 193.18 | 196.64 | 196.64 | 992,347 |
| 2026-04-17 | VRSK | 178.7 | 179.45 | 176.34 | 178.07 | 178.07 | 1.617e+6 |
| 2026-04-17 | WMB | 69.9 | 71.54 | 69.33 | 71.15 | 71.15 | 7.861e+6 |
| 2026-04-17 | WMT | 124.34 | 127.33 | 123.14 | 127.26 | 127.26 | 2.476e+7 |
| 2026-04-17 | COST | 983.57 | 999.22 | 975.58 | 998.44 | 998.44 | 2.347e+6 |