Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
7051–7100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-16 | RIG | 6.21 | 6.39 | 6.16 | 6.35 | 6.35 | 2.196e+7 |
| 2026-04-16 | IFF | 71.93 | 72.41 | 71.35 | 72.06 | 72.06 | 1.577e+6 |
| 2026-04-16 | AA | 70.76 | 72.31 | 69.65 | 70.3 | 70.3 | 6.298e+6 |
| 2026-04-16 | J | 127.44 | 128.18 | 124.92 | 125.85 | 125.85 | 866,500 |
| 2026-04-16 | ADP | 197.85 | 201.4 | 197.85 | 200.39 | 200.39 | 2.726e+6 |
| 2026-04-16 | ADSK | 244.51 | 245.58 | 240.42 | 243.16 | 243.16 | 1.517e+6 |
| 2026-04-16 | AIG | 76.82 | 78.23 | 76.61 | 78.22 | 78.22 | 4.214e+6 |
| 2026-04-16 | AMTM | 27.75 | 28.22 | 27.25 | 27.5 | 27.5 | 1.641e+6 |
| 2026-04-16 | AN | 196.34 | 199.26 | 196.28 | 198.29 | 198.29 | 276,500 |
| 2026-04-16 | APA | 36.36 | 37.69 | 36.34 | 37.65 | 37.65 | 5.894e+6 |
| 2026-04-16 | ARE | 47.85 | 48.95 | 47.04 | 47.95 | 47.95 | 2.782e+6 |
| 2026-04-16 | AVGO | 395 | 399.68 | 392.35 | 398.47 | 398.47 | 1.887e+7 |
| 2026-04-16 | AVY | 167.47 | 168.89 | 165.31 | 166.27 | 166.27 | 1.005e+6 |
| 2026-04-16 | TRGP | 236.69 | 240.8 | 235.59 | 238.61 | 238.61 | 858,300 |
| 2026-04-16 | AAL | 12.36 | 12.56 | 12.03 | 12.27 | 12.27 | 5.500e+7 |
| 2026-04-16 | BAX | 17.57 | 18.18 | 17.45 | 18.14 | 18.14 | 6.057e+6 |
| 2026-04-16 | BBBY | 5.35 | 5.35 | 5.14 | 5.21 | 5.21 | 1.397e+6 |
| 2026-04-16 | BKNG | 186.57 | 188.17 | 184.14 | 184.56 | 184.56 | 5.853e+6 |
| 2026-04-16 | CDW | 129.68 | 132.89 | 129.49 | 132.52 | 132.52 | 1.696e+6 |
| 2026-04-16 | CIEN | 476.75 | 495.4 | 462 | 495.17 | 495.17 | 2.299e+6 |
| 2026-04-16 | CLX | 101.69 | 102.3 | 100.31 | 101.11 | 101.11 | 1.853e+6 |
| 2026-04-16 | CMS | 76.83 | 77.54 | 76.45 | 77.51 | 77.51 | 3.143e+6 |
| 2026-04-16 | CRH | 114.41 | 115.54 | 113.51 | 113.95 | 113.95 | 3.732e+6 |
| 2026-04-16 | CRWD | 421.85 | 425.77 | 411.09 | 418.2 | 418.2 | 2.991e+6 |
| 2026-04-16 | CTRA | 31.7 | 32.37 | 31.6 | 31.97 | 31.97 | 5.373e+6 |
| 2026-04-16 | DASH | 182.04 | 182.95 | 178 | 179.33 | 179.33 | 4.818e+6 |
| 2026-04-16 | DECK | 109.45 | 110.91 | 108.24 | 108.33 | 108.33 | 1.503e+6 |
| 2026-04-16 | DOC | 17.06 | 17.21 | 16.86 | 16.99 | 16.99 | 6.792e+6 |
| 2026-04-16 | DOW | 39.5 | 40.01 | 39.18 | 39.92 | 39.92 | 1.131e+7 |
| 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 | EG | 346.28 | 349.25 | 343.55 | 344.41 | 344.41 | 352,321 |
| 2026-04-16 | ERIE | 245.17 | 246.96 | 240.05 | 241.27 | 241.27 | 278,100 |
| 2026-04-16 | ESS | 250 | 252.98 | 246.9 | 248 | 248 | 424,700 |
| 2026-04-16 | ETN | 392.93 | 394.87 | 386.59 | 391.65 | 391.65 | 1.816e+6 |
| 2026-04-16 | GOOGL | 338.75 | 339.88 | 334.52 | 336.02 | 336.02 | 2.054e+7 |
| 2026-04-16 | GPC | 110.68 | 111.83 | 110.18 | 111.18 | 111.18 | 1.380e+6 |
| 2026-04-16 | HSIC | 77.23 | 78.06 | 76.73 | 77.21 | 77.21 | 908,626 |
| 2026-04-16 | BALL | 63.44 | 63.7 | 62.54 | 63.37 | 63.37 | 3.237e+6 |
| 2026-04-16 | MAA | 123.98 | 124.86 | 121.91 | 123.1 | 123.1 | 1.780e+6 |
| 2026-04-16 | JCI | 136.97 | 138.28 | 135.1 | 137.55 | 137.55 | 2.913e+6 |
| 2026-04-16 | KKR | 104.3 | 105.16 | 101.81 | 101.82 | 101.82 | 4.255e+6 |
| 2026-04-16 | KLAC | 1,716.4 | 1,739.84 | 1,694.31 | 1,732.65 | 1,732.65 | 832,719 |
| 2026-04-16 | LEG | 11.33 | 11.48 | 11.16 | 11.16 | 11.16 | 4.060e+6 |
| 2026-04-16 | LH | 266.95 | 269.9 | 265.03 | 266.36 | 266.36 | 592,839 |
| 2026-04-16 | LIN | 496.8 | 500.71 | 495.05 | 499.22 | 499.22 | 1.631e+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 | LYV | 156.1 | 160.88 | 155.24 | 160.59 | 160.59 | 4.744e+6 |
| 2026-04-16 | AXON | 413.01 | 414.21 | 392.69 | 393.08 | 393.08 | 1.091e+6 |