Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
7101–7150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-16 | NSC | 296.8 | 301.36 | 295.1 | 301.33 | 301.33 | 1.516e+6 |
| 2026-04-16 | HAS | 93.15 | 94.62 | 92.12 | 93.35 | 93.35 | 1.479e+6 |
| 2026-04-16 | OGN | 9.66 | 9.76 | 9.14 | 9.32 | 9.32 | 1.027e+7 |
| 2026-04-16 | ORCL | 176.42 | 180.27 | 173.8 | 178.34 | 178.34 | 4.700e+7 |
| 2026-04-16 | PBI | 11.8 | 12.14 | 11.78 | 12.09 | 12.09 | 2.159e+6 |
| 2026-04-16 | PFE | 26.77 | 27.04 | 26.71 | 26.78 | 26.78 | 2.191e+7 |
| 2026-04-16 | POOL | 225.12 | 228.08 | 223.41 | 223.97 | 223.97 | 779,500 |
| 2026-04-16 | SBUX | 97.78 | 98.58 | 97.2 | 97.79 | 97.79 | 5.646e+6 |
| 2026-04-16 | STLD | 194.11 | 197.75 | 194.11 | 195.75 | 195.75 | 783,543 |
| 2026-04-16 | TAP | 44.3 | 45.12 | 44.08 | 44.17 | 44.17 | 3.004e+6 |
| 2026-04-16 | TDC | 27.15 | 27.53 | 26.58 | 26.77 | 26.77 | 941,300 |
| 2026-04-16 | VLTO | 92.12 | 92.5 | 90.24 | 90.54 | 90.54 | 1.632e+6 |
| 2026-04-16 | WBD | 27.21 | 27.43 | 27.2 | 27.39 | 27.39 | 2.343e+7 |
| 2026-04-16 | NTRS | 156.07 | 157.77 | 155.62 | 156.77 | 156.77 | 1.052e+6 |
| 2026-04-16 | AAL | 12.36 | 12.56 | 12.03 | 12.27 | 12.27 | 5.500e+7 |
| 2026-04-16 | HUBB | 525.99 | 528.6 | 517.83 | 521.71 | 521.71 | 473,274 |
| 2026-04-16 | AEP | 133.59 | 134.19 | 132.04 | 133.59 | 133.59 | 2.450e+6 |
| 2026-04-16 | AIG | 76.82 | 78.23 | 76.61 | 78.22 | 78.22 | 4.214e+6 |
| 2026-04-16 | AMGN | 344.03 | 348.62 | 344 | 346.77 | 346.77 | 1.982e+6 |
| 2026-04-16 | AMTM | 27.75 | 28.22 | 27.25 | 27.5 | 27.5 | 1.641e+6 |
| 2026-04-16 | APP | 484 | 487.59 | 461.56 | 466.09 | 466.09 | 4.517e+6 |
| 2026-04-16 | BG | 119.46 | 122.3 | 119.01 | 122.27 | 122.27 | 1.795e+6 |
| 2026-04-16 | CAH | 211.01 | 214.02 | 210.51 | 213.1 | 213.1 | 1.164e+6 |
| 2026-04-16 | ADI | 346.97 | 355.85 | 346.44 | 353.8 | 353.8 | 2.199e+6 |
| 2026-04-16 | COP | 118.63 | 121.53 | 118.49 | 120.67 | 120.67 | 6.904e+6 |
| 2026-04-16 | CPT | 101.19 | 101.94 | 99.69 | 100.18 | 100.18 | 1.380e+6 |
| 2026-04-16 | DAL | 71.68 | 72.74 | 69.49 | 69.71 | 69.71 | 8.826e+6 |
| 2026-04-16 | DASH | 182.04 | 182.95 | 178 | 179.33 | 179.33 | 4.818e+6 |
| 2026-04-16 | DE | 572.84 | 585.53 | 564.82 | 584.19 | 584.19 | 1.444e+6 |
| 2026-04-16 | EA | 203.53 | 203.65 | 203.08 | 203.37 | 203.37 | 1.558e+6 |
| 2026-04-16 | EG | 346.28 | 349.25 | 343.55 | 344.41 | 344.41 | 352,321 |
| 2026-04-16 | EMC | 34.12 | 34.14 | 33.97 | 34.11 | 34.11 | 2,400 |
| 2026-04-16 | ENPH | 32.89 | 33.2 | 31.14 | 31.96 | 31.96 | 5.782e+6 |
| 2026-04-16 | ES | 67.91 | 68.63 | 67.62 | 68.37 | 68.37 | 1.478e+6 |
| 2026-04-16 | FBIN | 38.73 | 39.4 | 37.6 | 38.01 | 38.01 | 3.231e+6 |
| 2026-04-16 | FITB | 49.67 | 50.09 | 49.47 | 49.52 | 49.52 | 6.985e+6 |
| 2026-04-16 | FOXA | 63.27 | 64.89 | 63.12 | 64.52 | 64.52 | 2.191e+6 |
| 2026-04-16 | GNW | 8.66 | 8.71 | 8.55 | 8.57 | 8.57 | 3.179e+6 |
| 2026-04-16 | CE | 66.63 | 68.74 | 65.91 | 68.31 | 68.31 | 1.924e+6 |
| 2026-04-16 | HII | 400.27 | 403.95 | 394.05 | 396.17 | 396.17 | 296,621 |
| 2026-04-16 | HST | 20.57 | 20.81 | 20.5 | 20.57 | 20.57 | 7.152e+6 |
| 2026-04-16 | HSY | 190.54 | 191.82 | 189.26 | 189.9 | 189.9 | 1.741e+6 |
| 2026-04-16 | MA | 518.03 | 522.23 | 517.01 | 518.54 | 518.54 | 2.968e+6 |
| 2026-04-16 | HUM | 198.82 | 201.75 | 196.21 | 200.76 | 200.76 | 1.826e+6 |
| 2026-04-16 | HWM | 254.26 | 255.43 | 246.25 | 247.49 | 247.49 | 1.868e+6 |
| 2026-04-16 | IBKR | 80.2 | 80.69 | 78.29 | 79.38 | 79.38 | 4.544e+6 |
| 2026-04-16 | IVZ | 24.52 | 24.68 | 23.22 | 23.82 | 23.82 | 8.848e+6 |
| 2026-04-16 | LIN | 496.8 | 500.71 | 495.05 | 499.22 | 499.22 | 1.631e+6 |
| 2026-04-16 | LYB | 73.99 | 75.78 | 73.09 | 75.29 | 75.29 | 6.104e+6 |
| 2026-04-16 | WTW | 291.12 | 298.15 | 290.44 | 295.83 | 295.83 | 587,735 |