Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
6651–6700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-17 | AAL | 13.16 | 13.41 | 12.68 | 12.78 | 12.78 | 8.099e+7 |
| 2026-04-17 | CNC | 39.11 | 39.46 | 37.92 | 38.17 | 38.17 | 5.468e+6 |
| 2026-04-17 | ALLE | 142.51 | 147.11 | 142.51 | 144.32 | 144.32 | 904,179 |
| 2026-04-17 | AMAT | 397.26 | 400.01 | 389.93 | 396.45 | 396.45 | 6.018e+6 |
| 2026-04-17 | ANET | 162.24 | 165.28 | 160.47 | 164.23 | 164.23 | 8.216e+6 |
| 2026-04-17 | APTV | 59.45 | 61.62 | 59.45 | 59.62 | 59.62 | 3.501e+6 |
| 2026-04-17 | ATI | 160.07 | 165.03 | 160.07 | 164.66 | 164.66 | 1.782e+6 |
| 2026-04-17 | AXP | 330 | 339.98 | 329.53 | 331.69 | 331.69 | 4.776e+6 |
| 2026-04-17 | BALL | 63.7 | 65.36 | 63.68 | 64.48 | 64.48 | 2.469e+6 |
| 2026-04-17 | CA | 25.03 | 25.03 | 24.82 | 24.99 | 24.99 | 6,356 |
| 2026-04-17 | AKAM | 97.57 | 98.64 | 94.96 | 95.89 | 95.89 | 5.066e+6 |
| 2026-04-17 | CPB | 21 | 21.45 | 20.87 | 20.99 | 20.99 | 8.383e+6 |
| 2026-04-17 | CPT | 100.52 | 103.85 | 100.52 | 103.4 | 103.4 | 1.372e+6 |
| 2026-04-17 | HOG | 22.63 | 23.91 | 22.57 | 23.49 | 23.49 | 4.098e+6 |
| 2026-04-17 | DD | 46.8 | 47.89 | 46.56 | 47.16 | 47.16 | 3.503e+6 |
| 2026-04-17 | DOC | 16.93 | 17.34 | 16.93 | 17.28 | 17.28 | 7.852e+6 |
| 2026-04-17 | DVN | 43.34 | 44.27 | 41.92 | 44.23 | 44.23 | 2.282e+7 |
| 2026-04-17 | DXC | 12.89 | 13.24 | 12.74 | 12.97 | 12.97 | 2.621e+6 |
| 2026-04-17 | EBAY | 102.7 | 105.4 | 102.27 | 104.65 | 104.65 | 4.917e+6 |
| 2026-04-17 | ECL | 270.03 | 279 | 269.06 | 274.8 | 274.8 | 2.637e+6 |
| 2026-04-17 | ED | 108.84 | 109.4 | 107.31 | 109.23 | 109.23 | 2.109e+6 |
| 2026-04-17 | EMC | 35.11 | 35.11 | 34.76 | 34.79 | 34.79 | 4,909 |
| 2026-04-17 | EMR | 141.99 | 146.79 | 141.99 | 145.76 | 145.76 | 3.831e+6 |
| 2026-04-17 | EQT | 56.6 | 58.45 | 56.23 | 58.32 | 58.32 | 1.052e+7 |
| 2026-04-17 | ETN | 394.17 | 409.78 | 393.19 | 405.09 | 405.09 | 2.625e+6 |
| 2026-04-17 | FOXA | 64.58 | 65.3 | 64.16 | 65.07 | 65.07 | 2.424e+6 |
| 2026-04-17 | FTV | 60.17 | 61.16 | 59.74 | 60.52 | 60.52 | 3.741e+6 |
| 2026-04-17 | GOOG | 334.43 | 339.99 | 333.29 | 339.4 | 339.4 | 1.968e+7 |
| 2026-04-17 | HII | 396 | 400.71 | 393 | 394.81 | 394.81 | 637,000 |
| 2026-04-17 | LUMN | 8.6 | 8.84 | 8.42 | 8.57 | 8.57 | 1.198e+7 |
| 2026-04-17 | HSIC | 78.04 | 79.96 | 78.04 | 78.83 | 78.83 | 1.017e+6 |
| 2026-04-17 | HUM | 201.8 | 205.53 | 200.33 | 205.14 | 205.14 | 1.897e+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 | J | 127.51 | 129.09 | 127.29 | 128.52 | 128.52 | 733,327 |
| 2026-04-17 | KEY | 21.87 | 22.16 | 21.73 | 21.8 | 21.8 | 1.802e+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 | CSCO | 85.19 | 86.38 | 84.6 | 86.25 | 86.25 | 2.032e+7 |
| 2026-04-16 | VRSN | 274.54 | 277.45 | 272.3 | 273.12 | 273.12 | 761,805 |
| 2026-04-16 | NRG | 168.2 | 170.52 | 165.82 | 167.99 | 167.99 | 2.755e+6 |
| 2026-04-16 | NWS | 29.25 | 29.75 | 28.89 | 29.65 | 29.65 | 880,800 |
| 2026-04-16 | PBI | 11.8 | 12.14 | 11.78 | 12.09 | 12.09 | 2.159e+6 |
| 2026-04-16 | PCAR | 122.71 | 124.61 | 122.71 | 123.98 | 123.98 | 2.789e+6 |
| 2026-04-16 | PPL | 39.3 | 39.56 | 38.83 | 39.34 | 39.34 | 8.344e+6 |
| 2026-04-16 | PVH | 87.67 | 90.17 | 87.15 | 89.47 | 89.47 | 1.590e+6 |
| 2026-04-16 | TDG | 1,275.68 | 1,278.5 | 1,218.3 | 1,228.23 | 1,228.23 | 386,363 |
| 2026-04-16 | TEL | 232.06 | 236.55 | 231.33 | 235.57 | 235.57 | 2.056e+6 |
| 2026-04-16 | TPL | 418.47 | 430 | 417.65 | 426.27 | 426.27 | 311,048 |
| 2026-04-16 | V | 315.7 | 317.34 | 313.92 | 314.45 | 314.45 | 5.696e+6 |
| 2026-04-16 | MSCI | 562.89 | 565.75 | 559.79 | 562.87 | 562.87 | 439,003 |