Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
7001–7050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-16 | MHK | 103.93 | 104.98 | 101.53 | 102.15 | 102.15 | 569,100 |
| 2026-04-16 | MAA | 123.98 | 124.86 | 121.91 | 123.1 | 123.1 | 1.780e+6 |
| 2026-04-16 | GWW | 1,138.43 | 1,156.72 | 1,130.38 | 1,131.23 | 1,131.23 | 300,624 |
| 2026-04-16 | ALLE | 142.25 | 143.34 | 140.94 | 141.52 | 141.52 | 1.032e+6 |
| 2026-04-16 | AMG | 301.59 | 304.03 | 295.91 | 299.4 | 299.4 | 346,422 |
| 2026-04-16 | AMGN | 344.03 | 348.62 | 344 | 346.77 | 346.77 | 1.982e+6 |
| 2026-04-16 | AOS | 63.08 | 63.87 | 62.64 | 62.92 | 62.92 | 1.746e+6 |
| 2026-04-16 | BIO | 294.68 | 294.69 | 289.7 | 291.09 | 291.09 | 286,900 |
| 2026-04-16 | BMY | 57.67 | 58.98 | 57.66 | 58.96 | 58.96 | 8.221e+6 |
| 2026-04-16 | BSX | 64.77 | 65.56 | 63.35 | 63.42 | 63.42 | 1.066e+7 |
| 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 | CCI | 85.79 | 86.9 | 85.67 | 86.87 | 86.87 | 2.535e+6 |
| 2026-04-16 | AAPL | 266.56 | 266.92 | 261.03 | 263.16 | 263.16 | 4.332e+7 |
| 2026-04-16 | AES | 14.27 | 14.34 | 14.27 | 14.32 | 14.32 | 9.217e+6 |
| 2026-04-16 | CMCSA | 28.34 | 29.46 | 28.27 | 29.35 | 29.35 | 2.712e+7 |
| 2026-04-16 | CNC | 37.52 | 39.13 | 37.46 | 39 | 39 | 6.624e+6 |
| 2026-04-16 | COP | 118.63 | 121.53 | 118.49 | 120.67 | 120.67 | 6.904e+6 |
| 2026-04-16 | COR | 317.11 | 322.92 | 316.86 | 321.63 | 321.63 | 1.234e+6 |
| 2026-04-16 | DD | 46.03 | 46.62 | 45.82 | 46.57 | 46.57 | 2.911e+6 |
| 2026-04-16 | DRI | 199.36 | 200.45 | 195.71 | 196.66 | 196.66 | 1.219e+6 |
| 2026-04-16 | DVN | 45.25 | 46.31 | 45.19 | 45.78 | 45.78 | 7.604e+6 |
| 2026-04-16 | ECL | 270.1 | 273 | 267.85 | 269.23 | 269.23 | 1.441e+6 |
| 2026-04-16 | ENPH | 32.89 | 33.2 | 31.14 | 31.96 | 31.96 | 5.782e+6 |
| 2026-04-16 | EOG | 131.6 | 134.75 | 131.15 | 134.07 | 134.07 | 5.796e+6 |
| 2026-04-16 | EXE | 95.47 | 97.25 | 95.35 | 96.77 | 96.77 | 2.590e+6 |
| 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 | FLR | 48.87 | 49.07 | 47.6 | 47.88 | 47.88 | 1.787e+6 |
| 2026-04-16 | FRT | 110.09 | 110.6 | 109.21 | 110.04 | 110.04 | 562,869 |
| 2026-04-16 | FTI | 71.33 | 72.78 | 71.12 | 72.75 | 72.75 | 2.516e+6 |
| 2026-04-16 | FTV | 59.35 | 60.21 | 59.34 | 59.65 | 59.65 | 2.846e+6 |
| 2026-04-16 | GE | 313.57 | 313.95 | 297.86 | 298.29 | 298.29 | 7.373e+6 |
| 2026-04-16 | GEN | 19.82 | 19.89 | 19.45 | 19.68 | 19.68 | 6.637e+6 |
| 2026-04-16 | GEV | 982.64 | 989 | 969.52 | 978.32 | 978.32 | 1.403e+6 |
| 2026-04-16 | GL | 148.09 | 150.03 | 148.09 | 149.68 | 149.68 | 412,200 |
| 2026-04-16 | GRMN | 265.53 | 267.25 | 263.52 | 264.36 | 264.36 | 823,870 |
| 2026-04-16 | GS | 897.99 | 907.96 | 895.85 | 900 | 900 | 1.742e+6 |
| 2026-04-16 | CF | 119.94 | 124.26 | 119.91 | 124.2 | 124.2 | 2.621e+6 |
| 2026-04-16 | HRL | 20.7 | 21.01 | 20.65 | 20.9 | 20.9 | 4.928e+6 |
| 2026-04-16 | IDXX | 580.76 | 584.84 | 569.31 | 569.95 | 569.95 | 337,700 |
| 2026-04-16 | IPGP | 121.02 | 122.54 | 117.72 | 120.71 | 120.71 | 497,200 |
| 2026-04-16 | JEF | 46.42 | 46.42 | 45.66 | 46.2 | 46.2 | 1.561e+6 |
| 2026-04-16 | KMB | 96.49 | 98.39 | 96.49 | 97.97 | 97.97 | 4.023e+6 |
| 2026-04-16 | KO | 75.03 | 75.83 | 74.9 | 75.18 | 75.18 | 1.150e+7 |
| 2026-04-16 | LEG | 11.33 | 11.48 | 11.16 | 11.16 | 11.16 | 4.060e+6 |
| 2026-04-16 | LHX | 357.59 | 358.93 | 351.71 | 353.41 | 353.41 | 1.029e+6 |
| 2026-04-16 | LULU | 164.71 | 167.43 | 162.21 | 162.92 | 162.92 | 1.517e+6 |
| 2026-04-16 | LYV | 156.1 | 160.88 | 155.24 | 160.59 | 160.59 | 4.744e+6 |
| 2026-04-16 | CEG | 295.9 | 303.71 | 293.73 | 298.68 | 298.68 | 2.897e+6 |