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 | AAPL | 266.56 | 266.92 | 261.03 | 263.16 | 263.16 | 4.332e+7 |
| 2026-04-16 | GS | 897.99 | 907.96 | 895.85 | 900 | 900 | 1.742e+6 |
| 2026-04-16 | AES | 14.27 | 14.34 | 14.27 | 14.32 | 14.32 | 9.217e+6 |
| 2026-04-16 | AJG | 224.14 | 225.69 | 222.81 | 224.08 | 224.08 | 1.575e+6 |
| 2026-04-16 | ALL | 217.12 | 217.18 | 212.4 | 213.87 | 213.87 | 1.553e+6 |
| 2026-04-16 | AMCR | 40.05 | 40.56 | 40.02 | 40.18 | 40.18 | 3.670e+6 |
| 2026-04-16 | AN | 196.34 | 199.26 | 196.28 | 198.29 | 198.29 | 276,500 |
| 2026-04-16 | AWK | 129.38 | 129.81 | 127.89 | 129.77 | 129.77 | 2.286e+6 |
| 2026-04-16 | AXON | 413.01 | 414.21 | 392.69 | 393.08 | 393.08 | 1.091e+6 |
| 2026-04-16 | AXP | 328.77 | 331.17 | 325.23 | 325.76 | 325.76 | 2.019e+6 |
| 2026-04-16 | BDX | 155.35 | 155.77 | 153.01 | 154.82 | 154.82 | 4.072e+6 |
| 2026-04-16 | BEN | 26.63 | 26.72 | 26.29 | 26.55 | 26.55 | 4.505e+6 |
| 2026-04-16 | ADI | 346.97 | 355.85 | 346.44 | 353.8 | 353.8 | 2.199e+6 |
| 2026-04-16 | GRMN | 265.53 | 267.25 | 263.52 | 264.36 | 264.36 | 823,870 |
| 2026-04-16 | CA | 25.03 | 25.03 | 24.88 | 24.88 | 24.88 | 1,200 |
| 2026-04-16 | CDNS | 309.45 | 312.88 | 303.31 | 306.96 | 306.96 | 2.159e+6 |
| 2026-04-16 | CFG | 63.54 | 64.89 | 63.49 | 63.95 | 63.95 | 7.469e+6 |
| 2026-04-16 | CHTR | 220.7 | 235.99 | 220.09 | 235.97 | 235.97 | 2.059e+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 | COTY | 2.3 | 2.38 | 2.26 | 2.31 | 2.31 | 7.046e+6 |
| 2026-04-16 | CVX | 183.93 | 186.52 | 183.66 | 186.44 | 186.44 | 8.013e+6 |
| 2026-04-16 | DIS | 103.62 | 104.53 | 102.78 | 103.9 | 103.9 | 8.146e+6 |
| 2026-04-16 | DOV | 215.53 | 218.38 | 213.78 | 214.17 | 214.17 | 793,045 |
| 2026-04-16 | DOW | 39.5 | 40.01 | 39.18 | 39.92 | 39.92 | 1.131e+7 |
| 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 | EPAM | 129.47 | 130.45 | 126.09 | 126.81 | 126.81 | 1.349e+6 |
| 2026-04-16 | EQR | 61.2 | 61.7 | 60.34 | 60.49 | 60.49 | 2.458e+6 |
| 2026-04-16 | ETSY | 58.38 | 60.43 | 58.24 | 59.61 | 59.61 | 3.082e+6 |
| 2026-04-16 | EXC | 47.66 | 48.07 | 46.9 | 47.59 | 47.59 | 9.622e+6 |
| 2026-04-16 | FDX | 364.48 | 380.89 | 363.31 | 380.88 | 380.88 | 1.646e+6 |
| 2026-04-16 | FE | 49.93 | 50.23 | 49.31 | 50.06 | 50.06 | 4.528e+6 |
| 2026-04-16 | FICO | 1,056.9 | 1,079.67 | 1,048 | 1,069.93 | 1,069.93 | 285,684 |
| 2026-04-16 | FLS | 78.45 | 79.32 | 77 | 77.83 | 77.83 | 2.470e+6 |
| 2026-04-16 | FOX | 56.95 | 58.23 | 56.95 | 57.9 | 57.9 | 1.142e+6 |
| 2026-04-16 | FRT | 110.09 | 110.6 | 109.21 | 110.04 | 110.04 | 562,869 |
| 2026-04-16 | MAR | 364.22 | 366.78 | 360.52 | 361.71 | 361.71 | 1.536e+6 |
| 2026-04-16 | VZ | 45.23 | 46.86 | 45.04 | 46.78 | 46.78 | 2.600e+7 |
| 2026-04-16 | HII | 400.27 | 403.95 | 394.05 | 396.17 | 396.17 | 296,621 |
| 2026-04-16 | ICE | 165.07 | 165.89 | 162.9 | 163.75 | 163.75 | 2.848e+6 |
| 2026-04-16 | IVZ | 24.52 | 24.68 | 23.22 | 23.82 | 23.82 | 8.848e+6 |
| 2026-04-16 | JKHY | 153.9 | 155.54 | 153.23 | 154.15 | 154.15 | 673,600 |
| 2026-04-16 | JPM | 305.35 | 309.95 | 305.2 | 309.95 | 309.95 | 8.209e+6 |
| 2026-04-16 | KEYS | 326.24 | 330.38 | 321.2 | 329.96 | 329.96 | 1.159e+6 |
| 2026-04-16 | LEG | 11.33 | 11.48 | 11.16 | 11.16 | 11.16 | 4.060e+6 |
| 2026-04-16 | LITE | 825.01 | 903 | 820.16 | 891.22 | 891.22 | 6.116e+6 |
| 2026-04-16 | BWA | 52.5 | 53.47 | 52.4 | 53.3 | 53.3 | 1.716e+6 |
| 2026-04-16 | PPL | 39.3 | 39.56 | 38.83 | 39.34 | 39.34 | 8.344e+6 |
| 2026-04-16 | BXP | 55.96 | 56.85 | 55.69 | 56.17 | 56.17 | 1.769e+6 |