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 | AAP | 57.65 | 58.54 | 56.75 | 57.49 | 57.49 | 1.440e+6 |
| 2026-04-17 | NDSN | 279.01 | 285.99 | 279.01 | 281.89 | 281.89 | 386,611 |
| 2026-04-17 | ARE | 48.2 | 49.18 | 48.1 | 48.63 | 48.63 | 1.918e+6 |
| 2026-04-17 | AYI | 287.44 | 295.43 | 287.44 | 292.63 | 292.63 | 544,838 |
| 2026-04-17 | BF-B | 29.5 | 29.68 | 28.72 | 29.15 | 29.15 | 5.676e+6 |
| 2026-04-17 | BKNG | 188.56 | 192.76 | 188 | 192.01 | 192.01 | 7.881e+6 |
| 2026-04-17 | BRO | 68.26 | 68.66 | 67.47 | 67.52 | 67.52 | 2.318e+6 |
| 2026-04-17 | BWA | 55.05 | 56.71 | 54.9 | 55.66 | 55.66 | 2.080e+6 |
| 2026-04-17 | BXP | 56.64 | 58.4 | 56.5 | 58.05 | 58.05 | 2.646e+6 |
| 2026-04-17 | AME | 232.71 | 238.4 | 231.2 | 236.26 | 236.26 | 1.182e+6 |
| 2026-04-17 | CINF | 163.39 | 167.63 | 163.25 | 166.82 | 166.82 | 2.810e+6 |
| 2026-04-17 | CME | 293.57 | 294.08 | 284.48 | 287.65 | 287.65 | 3.976e+6 |
| 2026-04-17 | DECK | 110.7 | 113.87 | 110.59 | 112.5 | 112.5 | 1.842e+6 |
| 2026-04-17 | IBKR | 81.45 | 82.88 | 80.87 | 81.71 | 81.71 | 5.488e+6 |
| 2026-04-17 | DOV | 216 | 222.14 | 215.64 | 219.07 | 219.07 | 2.560e+6 |
| 2026-04-17 | EFX | 192.86 | 196.61 | 191.45 | 195.55 | 195.55 | 1.323e+6 |
| 2026-04-17 | EOG | 126.31 | 129 | 124.31 | 128.43 | 128.43 | 7.249e+6 |
| 2026-04-17 | FFIV | 310.54 | 313.75 | 306.91 | 310.87 | 310.87 | 606,750 |
| 2026-04-17 | FITB | 50.91 | 51.05 | 49.85 | 50.34 | 50.34 | 1.173e+7 |
| 2026-04-17 | FIX | 1,622.57 | 1,653.64 | 1,604.37 | 1,649.82 | 1,649.82 | 435,071 |
| 2026-04-17 | GNRC | 208.82 | 216.32 | 208.82 | 212.1 | 212.1 | 682,838 |
| 2026-04-17 | GOOG | 334.43 | 339.99 | 333.29 | 339.4 | 339.4 | 1.968e+7 |
| 2026-04-17 | GWW | 1,136.22 | 1,165.7 | 1,129.22 | 1,160.59 | 1,160.59 | 271,700 |
| 2026-04-17 | HAS | 94.3 | 98 | 94.3 | 97.15 | 97.15 | 1.484e+6 |
| 2026-04-17 | HD | 342.84 | 352.02 | 342.84 | 349.4 | 349.4 | 4.930e+6 |
| 2026-04-17 | HP | 33.62 | 33.67 | 32.54 | 33.43 | 33.43 | 1.409e+6 |
| 2026-04-17 | HRB | 31.81 | 32.49 | 31.81 | 32.16 | 32.16 | 2.058e+6 |
| 2026-04-17 | LOW | 245.12 | 254.3 | 245.12 | 250.52 | 250.52 | 3.774e+6 |
| 2026-04-17 | INTC | 68.85 | 70.33 | 67.74 | 68.5 | 68.5 | 1.188e+8 |
| 2026-04-17 | IR | 84.82 | 87.22 | 84.51 | 85.78 | 85.78 | 6.631e+6 |
| 2026-04-17 | IT | 155.91 | 157.95 | 152.79 | 154.62 | 154.62 | 1.424e+6 |
| 2026-04-17 | JEF | 47.49 | 49.14 | 46.98 | 47.72 | 47.72 | 2.994e+6 |
| 2026-04-17 | KSS | 14.77 | 15.15 | 14.38 | 14.52 | 14.52 | 5.104e+6 |
| 2026-04-17 | LNC | 36.27 | 37.25 | 36 | 36.89 | 36.89 | 1.746e+6 |
| 2026-04-17 | CAG | 14.29 | 14.56 | 14.26 | 14.49 | 14.49 | 1.269e+7 |
| 2026-04-17 | MGM | 39 | 40.2 | 38.49 | 38.59 | 38.59 | 4.319e+6 |
| 2026-04-17 | MKC | 52.57 | 54.02 | 52.54 | 53.85 | 53.85 | 3.702e+6 |
| 2026-04-17 | MMM | 152.05 | 155.57 | 151.12 | 153.75 | 153.75 | 4.951e+6 |
| 2026-04-17 | VTRS | 13.95 | 14.63 | 13.95 | 14.57 | 14.57 | 1.177e+7 |
| 2026-04-17 | NUE | 192.4 | 197.13 | 191.28 | 195.87 | 195.87 | 1.546e+6 |
| 2026-04-17 | NVDA | 199.9 | 201.7 | 199.27 | 201.68 | 201.68 | 1.603e+8 |
| 2026-04-17 | PBI | 12.38 | 13 | 12.26 | 12.76 | 12.76 | 4.908e+6 |
| 2026-04-17 | PLD | 142.52 | 145.44 | 142.25 | 145.1 | 145.1 | 4.433e+6 |
| 2026-04-17 | SE | 92.13 | 93.44 | 89.47 | 91.33 | 91.33 | 3.792e+6 |
| 2026-04-17 | SHW | 337.77 | 349.69 | 336.2 | 344.66 | 344.66 | 2.683e+6 |
| 2026-04-17 | SRE | 95.4 | 95.81 | 92.93 | 94.02 | 94.02 | 4.676e+6 |
| 2026-04-17 | TMUS | 194.77 | 198.56 | 194 | 197.67 | 197.67 | 4.801e+6 |
| 2026-04-17 | VRSK | 178.7 | 179.45 | 176.34 | 178.07 | 178.07 | 1.617e+6 |
| 2026-04-17 | VRTX | 441.55 | 443.9 | 437.58 | 441.2 | 441.2 | 1.025e+6 |
| 2026-04-17 | DIS | 104.69 | 106.33 | 104.69 | 106.29 | 106.29 | 1.051e+7 |