Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
6751–6800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-16 | AAL | 12.36 | 12.56 | 12.03 | 12.27 | 12.27 | 5.500e+7 |
| 2026-04-16 | HII | 400.27 | 403.95 | 394.05 | 396.17 | 396.17 | 296,621 |
| 2026-04-16 | AMTM | 27.75 | 28.22 | 27.25 | 27.5 | 27.5 | 1.641e+6 |
| 2026-04-16 | APA | 36.36 | 37.69 | 36.34 | 37.65 | 37.65 | 5.894e+6 |
| 2026-04-16 | AVB | 171.37 | 172.33 | 168.93 | 169.63 | 169.63 | 773,900 |
| 2026-04-16 | AXP | 328.77 | 331.17 | 325.23 | 325.76 | 325.76 | 2.019e+6 |
| 2026-04-16 | AYI | 278.36 | 283.69 | 275.5 | 283.26 | 283.26 | 675,100 |
| 2026-04-16 | BAC | 54.04 | 54.51 | 53.47 | 53.51 | 53.51 | 3.521e+7 |
| 2026-04-16 | BIO | 294.68 | 294.69 | 289.7 | 291.09 | 291.09 | 286,900 |
| 2026-04-16 | BK | 134.15 | 135.27 | 131.6 | 134.31 | 134.31 | 7.184e+6 |
| 2026-04-16 | BRK-B | 474.02 | 476.26 | 464.01 | 475.12 | 475.12 | 4.534e+6 |
| 2026-04-16 | BWA | 52.5 | 53.47 | 52.4 | 53.3 | 53.3 | 1.716e+6 |
| 2026-04-16 | CA | 25.03 | 25.03 | 24.88 | 24.88 | 24.88 | 1,200 |
| 2026-04-16 | ABBV | 207.78 | 209.66 | 206.52 | 208.99 | 208.99 | 5.075e+6 |
| 2026-04-16 | CDNS | 309.45 | 312.88 | 303.31 | 306.96 | 306.96 | 2.159e+6 |
| 2026-04-16 | CF | 119.94 | 124.26 | 119.91 | 124.2 | 124.2 | 2.621e+6 |
| 2026-04-16 | CME | 296.18 | 298.25 | 295.26 | 296.22 | 296.22 | 1.901e+6 |
| 2026-04-16 | COP | 118.63 | 121.53 | 118.49 | 120.67 | 120.67 | 6.904e+6 |
| 2026-04-16 | COST | 983.57 | 994.31 | 980.19 | 985.78 | 985.78 | 1.484e+6 |
| 2026-04-16 | CPAY | 324.75 | 332.92 | 324.44 | 332.07 | 332.07 | 486,600 |
| 2026-04-16 | CRWD | 421.85 | 425.77 | 411.09 | 418.2 | 418.2 | 2.991e+6 |
| 2026-04-16 | CSCO | 82.08 | 84.53 | 82 | 84.5 | 84.5 | 1.461e+7 |
| 2026-04-16 | CSGP | 39.77 | 40.41 | 39.57 | 40.04 | 40.04 | 6.694e+6 |
| 2026-04-16 | CTRA | 31.7 | 32.37 | 31.6 | 31.97 | 31.97 | 5.373e+6 |
| 2026-04-16 | CTSH | 60.31 | 60.81 | 59.93 | 60.11 | 60.11 | 4.791e+6 |
| 2026-04-16 | DOV | 215.53 | 218.38 | 213.78 | 214.17 | 214.17 | 793,045 |
| 2026-04-16 | DXC | 12.78 | 12.92 | 12.58 | 12.69 | 12.69 | 2.649e+6 |
| 2026-04-16 | ED | 109.11 | 110.14 | 108.35 | 109.6 | 109.6 | 1.622e+6 |
| 2026-04-16 | EIX | 71.47 | 72.07 | 70.78 | 71.6 | 71.6 | 2.238e+6 |
| 2026-04-16 | EME | 802.7 | 807.78 | 788.76 | 792.25 | 792.25 | 280,800 |
| 2026-04-16 | EQIX | 1,045.93 | 1,067.6 | 1,045.93 | 1,065.63 | 1,065.63 | 467,531 |
| 2026-04-16 | EXE | 95.47 | 97.25 | 95.35 | 96.77 | 96.77 | 2.590e+6 |
| 2026-04-16 | FICO | 1,056.9 | 1,079.67 | 1,048 | 1,069.93 | 1,069.93 | 285,684 |
| 2026-04-16 | FIS | 48.76 | 49.18 | 48.45 | 48.62 | 48.62 | 4.788e+6 |
| 2026-04-16 | FISV | 61.53 | 62.77 | 61.31 | 62.44 | 62.44 | 4.921e+6 |
| 2026-04-16 | FOXA | 63.27 | 64.89 | 63.12 | 64.52 | 64.52 | 2.191e+6 |
| 2026-04-16 | GD | 340 | 341.3 | 331.92 | 334.92 | 334.92 | 1.540e+6 |
| 2026-04-16 | GIS | 34.65 | 35.37 | 34.55 | 35.32 | 35.32 | 8.772e+6 |
| 2026-04-16 | MAC | 21.45 | 21.94 | 21.45 | 21.93 | 21.93 | 2.610e+6 |
| 2026-04-16 | HLT | 330.7 | 332.26 | 328.22 | 330.23 | 330.23 | 1.127e+6 |
| 2026-04-16 | IPGP | 121.02 | 122.54 | 117.72 | 120.71 | 120.71 | 497,200 |
| 2026-04-16 | IQV | 179.84 | 179.84 | 171.84 | 171.95 | 171.95 | 1.537e+6 |
| 2026-04-16 | JBL | 298.83 | 310.69 | 295.93 | 310.03 | 310.03 | 780,158 |
| 2026-04-16 | KLAC | 1,716.4 | 1,739.84 | 1,694.31 | 1,732.65 | 1,732.65 | 832,719 |
| 2026-04-16 | KSS | 14.14 | 14.65 | 14.06 | 14.33 | 14.33 | 3.826e+6 |
| 2026-04-16 | LKQ | 29.83 | 30.34 | 29.83 | 30.19 | 30.19 | 1.580e+6 |
| 2026-04-16 | LVS | 55.9 | 56.45 | 55.81 | 56.38 | 56.38 | 3.072e+6 |
| 2026-04-16 | LW | 43.45 | 43.98 | 42.9 | 43.33 | 43.33 | 1.996e+6 |
| 2026-04-16 | LYB | 73.99 | 75.78 | 73.09 | 75.29 | 75.29 | 6.104e+6 |
| 2026-04-16 | CASY | 737.72 | 742.24 | 731.14 | 736.71 | 736.71 | 400,104 |