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 | MCHP | 74.19 | 76.94 | 73.64 | 76.49 | 76.49 | 7.221e+6 |
| 2026-04-16 | GNRC | 204 | 208.07 | 201 | 207.41 | 207.41 | 569,585 |
| 2026-04-16 | MOS | 23.87 | 24.59 | 23.53 | 24.48 | 24.48 | 1.002e+7 |
| 2026-04-16 | NEM | 112.6 | 114.78 | 112.6 | 113.41 | 113.41 | 6.551e+6 |
| 2026-04-16 | OTIS | 80.44 | 81.24 | 79.98 | 80.2 | 80.2 | 2.178e+6 |
| 2026-04-16 | RCL | 283.84 | 287.69 | 265.14 | 265.95 | 265.95 | 3.146e+6 |
| 2026-04-16 | WST | 265.9 | 271.07 | 264.3 | 269.61 | 269.61 | 894,300 |
| 2026-04-16 | AA | 70.76 | 72.31 | 69.65 | 70.3 | 70.3 | 6.298e+6 |
| 2026-04-16 | GT | 6.78 | 6.79 | 6.56 | 6.59 | 6.59 | 8.623e+6 |
| 2026-04-16 | ADBE | 253.05 | 254.51 | 245.78 | 248.16 | 248.16 | 5.230e+6 |
| 2026-04-16 | AEE | 110.56 | 112.35 | 110.56 | 112.28 | 112.28 | 1.628e+6 |
| 2026-04-16 | AEP | 133.59 | 134.19 | 132.04 | 133.59 | 133.59 | 2.450e+6 |
| 2026-04-16 | AES | 14.27 | 14.34 | 14.27 | 14.32 | 14.32 | 9.217e+6 |
| 2026-04-16 | MCO | 448.93 | 454.27 | 445.71 | 447.35 | 447.35 | 932,141 |
| 2026-04-16 | AMD | 264.99 | 279.34 | 261.51 | 278.26 | 278.26 | 6.485e+7 |
| 2026-04-16 | AMP | 465.95 | 470.17 | 456.84 | 457.31 | 457.31 | 498,219 |
| 2026-04-16 | ANET | 155.92 | 161.01 | 153.36 | 161.01 | 161.01 | 7.206e+6 |
| 2026-04-16 | APA | 36.36 | 37.69 | 36.34 | 37.65 | 37.65 | 5.894e+6 |
| 2026-04-16 | AAL | 12.36 | 12.56 | 12.03 | 12.27 | 12.27 | 5.500e+7 |
| 2026-04-16 | BA | 225 | 225.1 | 215.4 | 218.88 | 218.88 | 7.090e+6 |
| 2026-04-16 | BG | 119.46 | 122.3 | 119.01 | 122.27 | 122.27 | 1.795e+6 |
| 2026-04-16 | C | 130.62 | 132.14 | 128.61 | 128.73 | 128.73 | 9.290e+6 |
| 2026-04-16 | CASY | 737.72 | 742.24 | 731.14 | 736.71 | 736.71 | 400,104 |
| 2026-04-16 | CAT | 766.54 | 771.34 | 753.01 | 771.19 | 771.19 | 2.005e+6 |
| 2026-04-16 | CHRW | 168.08 | 183.25 | 168.08 | 181.61 | 181.61 | 3.712e+6 |
| 2026-04-16 | CI | 270.59 | 276.47 | 269.79 | 276.37 | 276.37 | 1.271e+6 |
| 2026-04-16 | COO | 70.34 | 70.97 | 69.29 | 69.38 | 69.38 | 2.142e+6 |
| 2026-04-16 | COST | 983.57 | 994.31 | 980.19 | 985.78 | 985.78 | 1.484e+6 |
| 2026-04-16 | CRH | 114.41 | 115.54 | 113.51 | 113.95 | 113.95 | 3.732e+6 |
| 2026-04-16 | CRL | 178.94 | 185 | 175.79 | 176.94 | 176.94 | 915,100 |
| 2026-04-16 | DELL | 179.01 | 193.2 | 177.95 | 192.49 | 192.49 | 1.147e+7 |
| 2026-04-16 | ERIE | 245.17 | 246.96 | 240.05 | 241.27 | 241.27 | 278,100 |
| 2026-04-16 | F | 12.52 | 12.6 | 12.27 | 12.29 | 12.29 | 3.741e+7 |
| 2026-04-16 | FANG | 184.54 | 188.36 | 184.54 | 185.63 | 185.63 | 3.027e+6 |
| 2026-04-16 | FRT | 110.09 | 110.6 | 109.21 | 110.04 | 110.04 | 562,869 |
| 2026-04-16 | GD | 340 | 341.3 | 331.92 | 334.92 | 334.92 | 1.540e+6 |
| 2026-04-16 | GILD | 138.61 | 140.26 | 137.75 | 138.55 | 138.55 | 3.433e+6 |
| 2026-04-16 | GM | 77.59 | 78.35 | 77.01 | 78.05 | 78.05 | 5.615e+6 |
| 2026-04-16 | APD | 295.99 | 298.6 | 295.83 | 297.24 | 297.24 | 826,454 |
| 2026-04-16 | GOOGL | 338.75 | 339.88 | 334.52 | 336.02 | 336.02 | 2.054e+7 |
| 2026-04-16 | MA | 518.03 | 522.23 | 517.01 | 518.54 | 518.54 | 2.968e+6 |
| 2026-04-16 | HOG | 22.83 | 23.17 | 22.3 | 22.44 | 22.44 | 3.320e+6 |
| 2026-04-16 | HST | 20.57 | 20.81 | 20.5 | 20.57 | 20.57 | 7.152e+6 |
| 2026-04-16 | IBM | 246.94 | 249.39 | 244.34 | 249.17 | 249.17 | 4.818e+6 |
| 2026-04-16 | IP | 35.93 | 36.3 | 35.63 | 35.66 | 35.66 | 5.692e+6 |
| 2026-04-16 | KMI | 31.37 | 31.78 | 31.28 | 31.5 | 31.5 | 1.196e+7 |
| 2026-04-16 | LH | 266.95 | 269.9 | 265.03 | 266.36 | 266.36 | 592,839 |
| 2026-04-16 | LVS | 55.9 | 56.45 | 55.81 | 56.38 | 56.38 | 3.072e+6 |
| 2026-04-16 | LYB | 73.99 | 75.78 | 73.09 | 75.29 | 75.29 | 6.104e+6 |
| 2026-04-16 | AKAM | 91.25 | 97.83 | 91.16 | 96.81 | 96.81 | 6.633e+6 |