Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
7151–7200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-16 | AA | 70.76 | 72.31 | 69.65 | 70.3 | 70.3 | 6.298e+6 |
| 2026-04-16 | INCY | 96.95 | 97.53 | 94.56 | 95.32 | 95.32 | 1.617e+6 |
| 2026-04-16 | AES | 14.27 | 14.34 | 14.27 | 14.32 | 14.32 | 9.217e+6 |
| 2026-04-16 | ALLE | 142.25 | 143.34 | 140.94 | 141.52 | 141.52 | 1.032e+6 |
| 2026-04-16 | AMT | 177.17 | 178.64 | 176.58 | 178.6 | 178.6 | 1.916e+6 |
| 2026-04-16 | AMZN | 248.51 | 250 | 244.2 | 249.7 | 249.7 | 4.190e+7 |
| 2026-04-16 | AN | 196.34 | 199.26 | 196.28 | 198.29 | 198.29 | 276,500 |
| 2026-04-16 | ARE | 47.85 | 48.95 | 47.04 | 47.95 | 47.95 | 2.782e+6 |
| 2026-04-16 | ATI | 156.81 | 158.52 | 154.39 | 155.83 | 155.83 | 1.610e+6 |
| 2026-04-16 | AWK | 129.38 | 129.81 | 127.89 | 129.77 | 129.77 | 2.286e+6 |
| 2026-04-16 | AXP | 328.77 | 331.17 | 325.23 | 325.76 | 325.76 | 2.019e+6 |
| 2026-04-16 | AAL | 12.36 | 12.56 | 12.03 | 12.27 | 12.27 | 5.500e+7 |
| 2026-04-16 | BLDR | 85.03 | 86.25 | 83.15 | 83.9 | 83.9 | 2.347e+6 |
| 2026-04-16 | GEHC | 73.5 | 74.3 | 72.85 | 73.2 | 73.2 | 2.686e+6 |
| 2026-04-16 | BSX | 64.77 | 65.56 | 63.35 | 63.42 | 63.42 | 1.066e+7 |
| 2026-04-16 | CF | 119.94 | 124.26 | 119.91 | 124.2 | 124.2 | 2.621e+6 |
| 2026-04-16 | CINF | 163 | 163.82 | 161.82 | 163.36 | 163.36 | 559,417 |
| 2026-04-16 | CL | 82.74 | 83.79 | 82.64 | 83.1 | 83.1 | 4.324e+6 |
| 2026-04-16 | CME | 296.18 | 298.25 | 295.26 | 296.22 | 296.22 | 1.901e+6 |
| 2026-04-16 | CMS | 76.83 | 77.54 | 76.45 | 77.51 | 77.51 | 3.143e+6 |
| 2026-04-16 | CPRI | 19.84 | 20.09 | 19.61 | 19.82 | 19.82 | 1.783e+6 |
| 2026-04-16 | CRM | 184 | 184.55 | 178.57 | 181.22 | 181.22 | 1.187e+7 |
| 2026-04-16 | CRWD | 421.85 | 425.77 | 411.09 | 418.2 | 418.2 | 2.991e+6 |
| 2026-04-16 | CTVA | 81.21 | 81.94 | 80.23 | 81.16 | 81.16 | 3.693e+6 |
| 2026-04-16 | DELL | 179.01 | 193.2 | 177.95 | 192.49 | 192.49 | 1.147e+7 |
| 2026-04-16 | DHR | 196.04 | 196.39 | 193.07 | 193.78 | 193.78 | 3.760e+6 |
| 2026-04-16 | ES | 67.91 | 68.63 | 67.62 | 68.37 | 68.37 | 1.478e+6 |
| 2026-04-16 | ETN | 392.93 | 394.87 | 386.59 | 391.65 | 391.65 | 1.816e+6 |
| 2026-04-16 | EXE | 95.47 | 97.25 | 95.35 | 96.77 | 96.77 | 2.590e+6 |
| 2026-04-16 | F | 12.52 | 12.6 | 12.27 | 12.29 | 12.29 | 3.741e+7 |
| 2026-04-16 | FBIN | 38.73 | 39.4 | 37.6 | 38.01 | 38.01 | 3.231e+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 | LYV | 156.1 | 160.88 | 155.24 | 160.59 | 160.59 | 4.744e+6 |
| 2026-04-16 | HII | 400.27 | 403.95 | 394.05 | 396.17 | 396.17 | 296,621 |
| 2026-04-16 | HLT | 330.7 | 332.26 | 328.22 | 330.23 | 330.23 | 1.127e+6 |
| 2026-04-16 | HRL | 20.7 | 21.01 | 20.65 | 20.9 | 20.9 | 4.928e+6 |
| 2026-04-16 | HWM | 254.26 | 255.43 | 246.25 | 247.49 | 247.49 | 1.868e+6 |
| 2026-04-16 | WM | 226.5 | 228.18 | 223.32 | 224.08 | 224.08 | 2.130e+6 |
| 2026-04-16 | KEYS | 326.24 | 330.38 | 321.2 | 329.96 | 329.96 | 1.159e+6 |
| 2026-04-16 | LEN | 88.68 | 89.58 | 88.28 | 88.33 | 88.33 | 1.841e+6 |
| 2026-04-16 | LH | 266.95 | 269.9 | 265.03 | 266.36 | 266.36 | 592,839 |
| 2026-04-16 | BAC | 54.04 | 54.51 | 53.47 | 53.51 | 53.51 | 3.521e+7 |
| 2026-04-16 | MO | 64.35 | 65.25 | 64.26 | 64.94 | 64.94 | 5.810e+6 |
| 2026-04-16 | PNW | 101.66 | 103.38 | 101.66 | 103.25 | 103.25 | 1.323e+6 |
| 2026-04-16 | PRU | 100.07 | 100.38 | 99.36 | 99.78 | 99.78 | 1.708e+6 |
| 2026-04-16 | RCL | 283.84 | 287.69 | 265.14 | 265.95 | 265.95 | 3.146e+6 |
| 2026-04-16 | TFX | 125.34 | 130.38 | 122.82 | 129.88 | 129.88 | 1.550e+6 |
| 2026-04-16 | VRTX | 442.35 | 445.93 | 431.15 | 435.65 | 435.65 | 1.364e+6 |
| 2026-04-16 | BRO | 67.43 | 68.82 | 67.33 | 68.62 | 68.62 | 3.066e+6 |