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 | RJF | 151.92 | 153.04 | 149.37 | 151.75 | 151.75 | 1.837e+6 |
| 2026-04-17 | HWM | 251.22 | 258.63 | 251.22 | 255.58 | 255.58 | 2.277e+6 |
| 2026-04-17 | WAB | 258.65 | 266.44 | 257.44 | 263.05 | 263.05 | 973,211 |
| 2026-04-17 | AAL | 13.16 | 13.41 | 12.68 | 12.78 | 12.78 | 8.099e+7 |
| 2026-04-17 | HPQ | 19.8 | 20.04 | 19.66 | 19.88 | 19.88 | 1.588e+7 |
| 2026-04-17 | LLY | 916.23 | 928.39 | 916.23 | 925.44 | 925.44 | 3.266e+6 |
| 2026-04-17 | ALB | 207.56 | 208.05 | 195.32 | 197.75 | 197.75 | 4.161e+6 |
| 2026-04-17 | AMT | 178.29 | 183.07 | 177.41 | 182.36 | 182.36 | 4.709e+6 |
| 2026-04-17 | AMZN | 254.99 | 256.18 | 250.11 | 250.56 | 250.56 | 5.203e+7 |
| 2026-04-17 | AN | 200.29 | 210.75 | 199.65 | 207.99 | 207.99 | 332,109 |
| 2026-04-17 | APA | 34.39 | 35.71 | 33.21 | 35.5 | 35.5 | 1.254e+7 |
| 2026-04-17 | AZO | 3,511.03 | 3,603.35 | 3,503.3 | 3,572.38 | 3,572.38 | 217,600 |
| 2026-04-17 | BDX | 155.41 | 159.95 | 155.19 | 158.54 | 158.54 | 3.592e+6 |
| 2026-04-17 | TPL | 419.61 | 427.26 | 404.72 | 422.58 | 422.58 | 469,048 |
| 2026-04-17 | CA | 25.03 | 25.03 | 24.82 | 24.99 | 24.99 | 6,356 |
| 2026-04-17 | JPM | 312.47 | 314.9 | 310.09 | 310.29 | 310.29 | 1.108e+7 |
| 2026-04-17 | CFG | 64.66 | 65.59 | 63.74 | 63.99 | 63.99 | 9.595e+6 |
| 2026-04-17 | JBL | 313.61 | 323.48 | 312.78 | 321.62 | 321.62 | 1.318e+6 |
| 2026-04-17 | ISRG | 463.6 | 474.28 | 463.02 | 469.21 | 469.21 | 2.721e+6 |
| 2026-04-17 | IR | 84.82 | 87.22 | 84.51 | 85.78 | 85.78 | 6.631e+6 |
| 2026-04-17 | COST | 983.57 | 999.22 | 975.58 | 998.44 | 998.44 | 2.347e+6 |
| 2026-04-17 | ILMN | 133.47 | 135.58 | 130.57 | 134.5 | 134.5 | 1.537e+6 |
| 2026-04-17 | D | 62.12 | 62.67 | 61.56 | 62.42 | 62.42 | 5.764e+6 |
| 2026-04-17 | DDOG | 126.65 | 128.43 | 123.81 | 126.61 | 126.61 | 4.051e+6 |
| 2026-04-17 | DECK | 110.7 | 113.87 | 110.59 | 112.5 | 112.5 | 1.842e+6 |
| 2026-04-17 | DVN | 43.34 | 44.27 | 41.92 | 44.23 | 44.23 | 2.282e+7 |
| 2026-04-17 | ECL | 270.03 | 279 | 269.06 | 274.8 | 274.8 | 2.637e+6 |
| 2026-04-17 | EL | 76.87 | 78.88 | 76 | 76.2 | 76.2 | 4.179e+6 |
| 2026-04-17 | ETSY | 60.96 | 62.44 | 60.75 | 61.9 | 61.9 | 3.263e+6 |
| 2026-04-17 | ICE | 164 | 164.33 | 159.84 | 161.24 | 161.24 | 4.882e+6 |
| 2026-04-17 | FCX | 69.37 | 70.71 | 67.79 | 70.21 | 70.21 | 2.022e+7 |
| 2026-04-17 | FE | 49.99 | 49.99 | 48.89 | 49.59 | 49.59 | 5.110e+6 |
| 2026-04-17 | FISV | 63.07 | 64.34 | 62.56 | 63.97 | 63.97 | 5.159e+6 |
| 2026-04-17 | FITB | 50.91 | 51.05 | 49.85 | 50.34 | 50.34 | 1.173e+7 |
| 2026-04-17 | FMC | 17.32 | 17.36 | 17.03 | 17.17 | 17.17 | 2.478e+6 |
| 2026-04-17 | GIS | 35.36 | 35.88 | 35.22 | 35.5 | 35.5 | 7.919e+6 |
| 2026-04-17 | HOOD | 90.06 | 93.32 | 89.57 | 90.75 | 90.75 | 4.980e+7 |
| 2026-04-17 | KEY | 21.87 | 22.16 | 21.73 | 21.8 | 21.8 | 1.802e+7 |
| 2026-04-16 | CFG | 63.54 | 64.89 | 63.49 | 63.95 | 63.95 | 7.469e+6 |
| 2026-04-16 | LUMN | 8.56 | 8.73 | 8.4 | 8.51 | 8.51 | 1.406e+7 |
| 2026-04-16 | IBKR | 80.2 | 80.69 | 78.29 | 79.38 | 79.38 | 4.544e+6 |
| 2026-04-16 | EXPE | 259.61 | 261.31 | 252.66 | 254.43 | 254.43 | 1.064e+6 |
| 2026-04-16 | CSX | 42.12 | 42.89 | 42.09 | 42.72 | 42.72 | 1.164e+7 |
| 2026-04-16 | CNX | 39.44 | 40.38 | 39.21 | 39.76 | 39.76 | 2.098e+6 |
| 2026-04-16 | CNP | 42.17 | 43.02 | 42.13 | 42.97 | 42.97 | 4.672e+6 |
| 2026-04-16 | CINF | 163 | 163.82 | 161.82 | 163.36 | 163.36 | 559,417 |
| 2026-04-16 | AES | 14.27 | 14.34 | 14.27 | 14.32 | 14.32 | 9.217e+6 |
| 2026-04-16 | CA | 25.03 | 25.03 | 24.88 | 24.88 | 24.88 | 1,200 |
| 2026-04-16 | AJG | 224.14 | 225.69 | 222.81 | 224.08 | 224.08 | 1.575e+6 |
| 2026-04-16 | HPE | 24.9 | 25.91 | 24.68 | 25.89 | 25.89 | 1.561e+7 |