Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
6851–6900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-16 | ADM | 66.73 | 68.27 | 66.27 | 68.23 | 68.23 | 3.033e+6 |
| 2026-04-16 | HRL | 20.7 | 21.01 | 20.65 | 20.9 | 20.9 | 4.928e+6 |
| 2026-04-16 | AEP | 133.59 | 134.19 | 132.04 | 133.59 | 133.59 | 2.450e+6 |
| 2026-04-16 | AJG | 224.14 | 225.69 | 222.81 | 224.08 | 224.08 | 1.575e+6 |
| 2026-04-16 | APD | 295.99 | 298.6 | 295.83 | 297.24 | 297.24 | 826,454 |
| 2026-04-16 | APH | 147 | 149.07 | 145.39 | 148.96 | 148.96 | 6.460e+6 |
| 2026-04-16 | AVB | 171.37 | 172.33 | 168.93 | 169.63 | 169.63 | 773,900 |
| 2026-04-16 | BBWI | 18.01 | 18.18 | 17.61 | 18.04 | 18.04 | 5.164e+6 |
| 2026-04-16 | BEN | 26.63 | 26.72 | 26.29 | 26.55 | 26.55 | 4.505e+6 |
| 2026-04-16 | BG | 119.46 | 122.3 | 119.01 | 122.27 | 122.27 | 1.795e+6 |
| 2026-04-16 | BLK | 1,054.11 | 1,058.4 | 1,011.41 | 1,024.95 | 1,024.95 | 950,624 |
| 2026-04-16 | BRO | 67.43 | 68.82 | 67.33 | 68.62 | 68.62 | 3.066e+6 |
| 2026-04-16 | C | 130.62 | 132.14 | 128.61 | 128.73 | 128.73 | 9.290e+6 |
| 2026-04-16 | ADSK | 244.51 | 245.58 | 240.42 | 243.16 | 243.16 | 1.517e+6 |
| 2026-04-16 | CAG | 13.97 | 14.38 | 13.96 | 14.34 | 14.34 | 1.859e+7 |
| 2026-04-16 | CARR | 58.54 | 60.51 | 57.65 | 59.5 | 59.5 | 8.885e+6 |
| 2026-04-16 | CDW | 129.68 | 132.89 | 129.49 | 132.52 | 132.52 | 1.696e+6 |
| 2026-04-16 | CE | 66.63 | 68.74 | 65.91 | 68.31 | 68.31 | 1.924e+6 |
| 2026-04-16 | CF | 119.94 | 124.26 | 119.91 | 124.2 | 124.2 | 2.621e+6 |
| 2026-04-16 | CI | 270.59 | 276.47 | 269.79 | 276.37 | 276.37 | 1.271e+6 |
| 2026-04-16 | CNC | 37.52 | 39.13 | 37.46 | 39 | 39 | 6.624e+6 |
| 2026-04-16 | COF | 202.63 | 204.23 | 199.82 | 199.85 | 199.85 | 3.116e+6 |
| 2026-04-16 | COR | 317.11 | 322.92 | 316.86 | 321.63 | 321.63 | 1.234e+6 |
| 2026-04-16 | CPAY | 324.75 | 332.92 | 324.44 | 332.07 | 332.07 | 486,600 |
| 2026-04-16 | CRH | 114.41 | 115.54 | 113.51 | 113.95 | 113.95 | 3.732e+6 |
| 2026-04-16 | CTAS | 176.01 | 178.26 | 175.96 | 177.04 | 177.04 | 1.754e+6 |
| 2026-04-16 | DECK | 109.45 | 110.91 | 108.24 | 108.33 | 108.33 | 1.503e+6 |
| 2026-04-16 | DGX | 191.22 | 194.27 | 191.15 | 191.46 | 191.46 | 987,366 |
| 2026-04-16 | EMC | 34.12 | 34.14 | 33.97 | 34.11 | 34.11 | 2,400 |
| 2026-04-16 | EXC | 47.66 | 48.07 | 46.9 | 47.59 | 47.59 | 9.622e+6 |
| 2026-04-16 | EXE | 95.47 | 97.25 | 95.35 | 96.77 | 96.77 | 2.590e+6 |
| 2026-04-16 | EXPD | 143.7 | 147.67 | 142.91 | 147.01 | 147.01 | 1.325e+6 |
| 2026-04-16 | FOX | 56.95 | 58.23 | 56.95 | 57.9 | 57.9 | 1.142e+6 |
| 2026-04-16 | FSLR | 195.4 | 197.6 | 188.64 | 191.65 | 191.65 | 2.499e+6 |
| 2026-04-16 | FTV | 59.35 | 60.21 | 59.34 | 59.65 | 59.65 | 2.846e+6 |
| 2026-04-16 | GL | 148.09 | 150.03 | 148.09 | 149.68 | 149.68 | 412,200 |
| 2026-04-16 | GNRC | 204 | 208.07 | 201 | 207.41 | 207.41 | 569,585 |
| 2026-04-16 | HIG | 137.92 | 138.77 | 136.9 | 138.28 | 138.28 | 1.430e+6 |
| 2026-04-16 | LYV | 156.1 | 160.88 | 155.24 | 160.59 | 160.59 | 4.744e+6 |
| 2026-04-16 | IFF | 71.93 | 72.41 | 71.35 | 72.06 | 72.06 | 1.577e+6 |
| 2026-04-16 | IPGP | 121.02 | 122.54 | 117.72 | 120.71 | 120.71 | 497,200 |
| 2026-04-16 | IR | 83.48 | 84.72 | 83.04 | 83.65 | 83.65 | 3.301e+6 |
| 2026-04-16 | KEY | 21.62 | 22.09 | 21.34 | 21.67 | 21.67 | 2.304e+7 |
| 2026-04-16 | KEYS | 326.24 | 330.38 | 321.2 | 329.96 | 329.96 | 1.159e+6 |
| 2026-04-16 | KMB | 96.49 | 98.39 | 96.49 | 97.97 | 97.97 | 4.023e+6 |
| 2026-04-16 | KMI | 31.37 | 31.78 | 31.28 | 31.5 | 31.5 | 1.196e+7 |
| 2026-04-16 | KMX | 40.8 | 41.87 | 39.65 | 40.49 | 40.49 | 4.157e+6 |
| 2026-04-16 | LDOS | 159.73 | 160.79 | 155.96 | 156.47 | 156.47 | 767,239 |
| 2026-04-16 | LNT | 71.4 | 72.29 | 71.36 | 72.23 | 72.23 | 2.130e+6 |
| 2026-04-16 | CA | 25.03 | 25.03 | 24.88 | 24.88 | 24.88 | 1,200 |