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 | NAVI | 8.51 | 8.89 | 8.5 | 8.87 | 8.87 | 1.132e+6 |
| 2026-04-17 | INVH | 26.31 | 27.07 | 26.31 | 27.03 | 27.03 | 4.822e+6 |
| 2026-04-17 | OGN | 9.24 | 9.77 | 9.2 | 9.75 | 9.75 | 7.003e+6 |
| 2026-04-17 | OKE | 81.91 | 82.89 | 80.29 | 82.52 | 82.52 | 5.344e+6 |
| 2026-04-17 | PPG | 114.26 | 117.61 | 113.08 | 114.11 | 114.11 | 5.825e+6 |
| 2026-04-17 | SYY | 74.14 | 76.63 | 74.12 | 76.27 | 76.27 | 5.748e+6 |
| 2026-04-17 | T | 26.15 | 26.61 | 26.04 | 26.51 | 26.51 | 3.502e+7 |
| 2026-04-17 | TDY | 635.76 | 645.33 | 631.05 | 635.83 | 635.83 | 439,024 |
| 2026-04-17 | VTR | 85.18 | 85.72 | 84.25 | 85.1 | 85.1 | 6.482e+6 |
| 2026-04-17 | WDAY | 127.99 | 128.79 | 122.23 | 123.83 | 123.83 | 5.053e+6 |
| 2026-04-17 | AFL | 112.38 | 115 | 112.38 | 113.93 | 113.93 | 4.906e+6 |
| 2026-04-17 | IVZ | 24.27 | 24.9 | 24.11 | 24.62 | 24.62 | 7.682e+6 |
| 2026-04-17 | AMP | 460.62 | 464.63 | 453.22 | 454.54 | 454.54 | 1.082e+6 |
| 2026-04-17 | NTAP | 103.8 | 105.7 | 103 | 104.53 | 104.53 | 2.139e+6 |
| 2026-04-17 | ATI | 160.07 | 165.03 | 160.07 | 164.66 | 164.66 | 1.782e+6 |
| 2026-04-17 | BKNG | 188.56 | 192.76 | 188 | 192.01 | 192.01 | 7.881e+6 |
| 2026-04-17 | BKR | 59.49 | 60.18 | 58.22 | 59.58 | 59.58 | 1.253e+7 |
| 2026-04-17 | BWA | 55.05 | 56.71 | 54.9 | 55.66 | 55.66 | 2.080e+6 |
| 2026-04-17 | CDW | 133.2 | 134.36 | 132.41 | 133.17 | 133.17 | 1.049e+6 |
| 2026-04-17 | CPAY | 332.63 | 343.56 | 331.03 | 334.64 | 334.64 | 730,000 |
| 2026-04-17 | AKAM | 97.57 | 98.64 | 94.96 | 95.89 | 95.89 | 5.066e+6 |
| 2026-04-17 | CVX | 180.24 | 182.63 | 176.13 | 182.32 | 182.32 | 1.572e+7 |
| 2026-04-17 | DD | 46.8 | 47.89 | 46.56 | 47.16 | 47.16 | 3.503e+6 |
| 2026-04-17 | DHI | 146.25 | 152.59 | 146.25 | 149.36 | 149.36 | 3.389e+6 |
| 2026-04-17 | EG | 343.88 | 352.75 | 343.83 | 351.49 | 351.49 | 344,049 |
| 2026-04-17 | ENPH | 32.6 | 33.37 | 32.18 | 32.48 | 32.48 | 7.975e+6 |
| 2026-04-17 | EQT | 56.6 | 58.45 | 56.23 | 58.32 | 58.32 | 1.052e+7 |
| 2026-04-17 | EXC | 46.06 | 47.13 | 45.77 | 47.02 | 47.02 | 1.540e+7 |
| 2026-04-17 | FRT | 110.7 | 112.54 | 110.24 | 112.53 | 112.53 | 1.097e+6 |
| 2026-04-17 | GIS | 35.36 | 35.88 | 35.22 | 35.5 | 35.5 | 7.919e+6 |
| 2026-04-17 | GNW | 8.62 | 8.78 | 8.59 | 8.72 | 8.72 | 4.403e+6 |
| 2026-04-17 | HAL | 36.03 | 37.45 | 35.51 | 37.15 | 37.15 | 1.533e+7 |
| 2026-04-17 | HPE | 26.1 | 26.56 | 25.9 | 26.44 | 26.44 | 1.793e+7 |
| 2026-04-17 | HPQ | 19.8 | 20.04 | 19.66 | 19.88 | 19.88 | 1.588e+7 |
| 2026-04-17 | HRB | 31.81 | 32.49 | 31.81 | 32.16 | 32.16 | 2.058e+6 |
| 2026-04-17 | IBM | 252.81 | 253.78 | 249.21 | 251.62 | 251.62 | 5.672e+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 | CVS | 76.03 | 77.12 | 75.58 | 76.63 | 76.63 | 8.684e+6 |
| 2026-04-17 | IPGP | 123.1 | 128.63 | 122.39 | 125.02 | 125.02 | 467,290 |
| 2026-04-17 | IRM | 118.55 | 119.15 | 116.96 | 118.07 | 118.07 | 1.939e+6 |
| 2026-04-17 | MAS | 64.75 | 67.51 | 64.55 | 66.26 | 66.26 | 3.075e+6 |
| 2026-04-17 | JBL | 313.61 | 323.48 | 312.78 | 321.62 | 321.62 | 1.318e+6 |
| 2026-04-17 | KEY | 21.87 | 22.16 | 21.73 | 21.8 | 21.8 | 1.802e+7 |
| 2026-04-17 | KEYS | 331.03 | 338 | 331.03 | 334.34 | 334.34 | 1.355e+6 |
| 2026-04-17 | L | 109.42 | 111.99 | 109.42 | 111.35 | 111.35 | 785,536 |
| 2026-04-17 | LITE | 912 | 912 | 865.02 | 894.07 | 894.07 | 4.344e+6 |
| 2026-04-17 | LNT | 71.93 | 72.38 | 71.2 | 72.29 | 72.29 | 1.785e+6 |
| 2026-04-17 | MAC | 22.17 | 22.56 | 22.07 | 22.3 | 22.3 | 3.274e+6 |
| 2026-04-17 | ANET | 162.24 | 165.28 | 160.47 | 164.23 | 164.23 | 8.216e+6 |