Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
6601–6650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-17 | ABBV | 209.66 | 212.35 | 207.82 | 208.38 | 208.38 | 8.987e+6 |
| 2026-04-17 | IBKR | 81.45 | 82.88 | 80.87 | 81.71 | 81.71 | 5.488e+6 |
| 2026-04-17 | ADBE | 254.08 | 254.08 | 243.5 | 244.45 | 244.45 | 6.194e+6 |
| 2026-04-17 | ADM | 66.51 | 66.81 | 65.63 | 66.6 | 66.6 | 4.257e+6 |
| 2026-04-17 | ALB | 207.56 | 208.05 | 195.32 | 197.75 | 197.75 | 4.161e+6 |
| 2026-04-17 | AMGN | 349.27 | 354.02 | 346.8 | 352.64 | 352.64 | 3.686e+6 |
| 2026-04-17 | AMTM | 27.83 | 28.15 | 26.93 | 27.58 | 27.58 | 1.838e+6 |
| 2026-04-17 | ATO | 187.34 | 187.34 | 183.77 | 186.54 | 186.54 | 841,227 |
| 2026-04-17 | BAX | 18.26 | 19.19 | 18.25 | 18.71 | 18.71 | 8.973e+6 |
| 2026-04-17 | BLDR | 89.05 | 92.24 | 87.66 | 88.5 | 88.5 | 2.739e+6 |
| 2026-04-17 | BMY | 59.2 | 60.48 | 58.54 | 60.17 | 60.17 | 1.154e+7 |
| 2026-04-17 | CA | 25.03 | 25.03 | 24.82 | 24.99 | 24.99 | 6,356 |
| 2026-04-17 | CAT | 779.03 | 800.25 | 774.53 | 793.14 | 793.14 | 2.819e+6 |
| 2026-04-17 | ACN | 195.86 | 199.65 | 195.81 | 197.65 | 197.65 | 4.502e+6 |
| 2026-04-17 | CINF | 163.39 | 167.63 | 163.25 | 166.82 | 166.82 | 2.810e+6 |
| 2026-04-17 | CMCSA | 29.3 | 29.78 | 29.16 | 29.63 | 29.63 | 3.242e+7 |
| 2026-04-17 | CMS | 76.92 | 77.21 | 75.99 | 77.15 | 77.15 | 2.439e+6 |
| 2026-04-17 | COO | 70.32 | 71.3 | 69.83 | 70.06 | 70.06 | 2.655e+6 |
| 2026-04-17 | CPB | 21 | 21.45 | 20.87 | 20.99 | 20.99 | 8.383e+6 |
| 2026-04-17 | CRH | 117.06 | 120.11 | 116.06 | 116.63 | 116.63 | 5.132e+6 |
| 2026-04-17 | CRL | 180.31 | 185.61 | 179.07 | 183.88 | 183.88 | 745,280 |
| 2026-04-17 | CRM | 185.43 | 187.98 | 181.03 | 182.14 | 182.14 | 1.723e+7 |
| 2026-04-17 | CVX | 180.24 | 182.63 | 176.13 | 182.32 | 182.32 | 1.572e+7 |
| 2026-04-17 | DLR | 199.46 | 204.21 | 199.22 | 203.62 | 203.62 | 2.063e+6 |
| 2026-04-17 | DLTR | 100.99 | 106.8 | 100.5 | 105.93 | 105.93 | 6.297e+6 |
| 2026-04-17 | DPZ | 370.53 | 376.99 | 369 | 372.06 | 372.06 | 690,053 |
| 2026-04-17 | EQIX | 1,069.45 | 1,087.65 | 1,063.64 | 1,083.26 | 1,083.26 | 463,120 |
| 2026-04-17 | EQT | 56.6 | 58.45 | 56.23 | 58.32 | 58.32 | 1.052e+7 |
| 2026-04-17 | EXPE | 262.21 | 269.65 | 260.65 | 265.84 | 265.84 | 1.883e+6 |
| 2026-04-17 | EXR | 141.55 | 146.19 | 141.55 | 145.36 | 145.36 | 1.141e+6 |
| 2026-04-17 | FCX | 69.37 | 70.71 | 67.79 | 70.21 | 70.21 | 2.022e+7 |
| 2026-04-17 | FDX | 383.37 | 392.86 | 382.3 | 392.38 | 392.38 | 2.327e+6 |
| 2026-04-17 | FOSL | 5.65 | 5.75 | 5.55 | 5.6 | 5.6 | 694,700 |
| 2026-04-17 | FTV | 60.17 | 61.16 | 59.74 | 60.52 | 60.52 | 3.741e+6 |
| 2026-04-17 | GEN | 20.26 | 20.26 | 19.85 | 20.02 | 20.02 | 7.524e+6 |
| 2026-04-17 | HPQ | 19.8 | 20.04 | 19.66 | 19.88 | 19.88 | 1.588e+7 |
| 2026-04-17 | HST | 20.9 | 21.18 | 20.75 | 21.12 | 21.12 | 5.804e+6 |
| 2026-04-17 | HWM | 251.22 | 258.63 | 251.22 | 255.58 | 255.58 | 2.277e+6 |
| 2026-04-17 | MA | 521.5 | 527.47 | 518.74 | 521.3 | 521.3 | 3.618e+6 |
| 2026-04-17 | ICE | 164 | 164.33 | 159.84 | 161.24 | 161.24 | 4.882e+6 |
| 2026-04-17 | IFF | 72.18 | 76.19 | 72.18 | 75.88 | 75.88 | 2.834e+6 |
| 2026-04-17 | JKHY | 154.34 | 154.79 | 152.74 | 154.06 | 154.06 | 877,621 |
| 2026-04-17 | JNJ | 234.36 | 235.54 | 232.04 | 234.18 | 234.18 | 8.946e+6 |
| 2026-04-17 | LEN | 90.47 | 94.72 | 90.25 | 92.3 | 92.3 | 3.621e+6 |
| 2026-04-17 | LII | 484.06 | 502.54 | 483.74 | 487.11 | 487.11 | 461,400 |
| 2026-04-17 | LKQ | 30.14 | 31.44 | 30.08 | 30.76 | 30.76 | 1.959e+6 |
| 2026-04-17 | LNC | 36.27 | 37.25 | 36 | 36.89 | 36.89 | 1.746e+6 |
| 2026-04-17 | LUV | 43.34 | 44.92 | 42.55 | 42.7 | 42.7 | 1.039e+7 |
| 2026-04-17 | LYV | 160.69 | 161.75 | 155.14 | 156.56 | 156.56 | 4.115e+6 |
| 2026-04-17 | CBOE | 307 | 308.7 | 299.43 | 299.94 | 299.94 | 1.556e+6 |