Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
7201–7250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-16 | SHW | 333.75 | 338.03 | 330.25 | 332.48 | 332.48 | 1.396e+6 |
| 2026-04-16 | LW | 43.45 | 43.98 | 42.9 | 43.33 | 43.33 | 1.996e+6 |
| 2026-04-16 | GT | 6.78 | 6.79 | 6.56 | 6.59 | 6.59 | 8.623e+6 |
| 2026-04-16 | ADM | 66.73 | 68.27 | 66.27 | 68.23 | 68.23 | 3.033e+6 |
| 2026-04-16 | AEP | 133.59 | 134.19 | 132.04 | 133.59 | 133.59 | 2.450e+6 |
| 2026-04-16 | AFL | 112.12 | 113.31 | 111.63 | 113.12 | 113.12 | 1.727e+6 |
| 2026-04-16 | AIV | 4.1 | 4.19 | 4.1 | 4.18 | 4.18 | 1.507e+6 |
| 2026-04-16 | ALB | 191 | 215.71 | 189.36 | 215.62 | 215.62 | 5.640e+6 |
| 2026-04-16 | ALL | 217.12 | 217.18 | 212.4 | 213.87 | 213.87 | 1.553e+6 |
| 2026-04-16 | AME | 229.36 | 232.2 | 227.95 | 230.24 | 230.24 | 866,500 |
| 2026-04-16 | ANET | 155.92 | 161.01 | 153.36 | 161.01 | 161.01 | 7.206e+6 |
| 2026-04-16 | BBY | 63.73 | 65.12 | 63.55 | 64.67 | 64.67 | 2.972e+6 |
| 2026-04-16 | BHF | 62.09 | 62.44 | 62.01 | 62.3 | 62.3 | 499,700 |
| 2026-04-16 | ACGL | 97.11 | 97.88 | 96.74 | 97.1 | 97.1 | 1.664e+6 |
| 2026-04-16 | ADBE | 253.05 | 254.51 | 245.78 | 248.16 | 248.16 | 5.230e+6 |
| 2026-04-16 | BKNG | 186.57 | 188.17 | 184.14 | 184.56 | 184.56 | 5.853e+6 |
| 2026-04-16 | BLDR | 85.03 | 86.25 | 83.15 | 83.9 | 83.9 | 2.347e+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 | CBOE | 302.72 | 309.87 | 302.4 | 309.38 | 309.38 | 790,757 |
| 2026-04-16 | CIEN | 476.75 | 495.4 | 462 | 495.17 | 495.17 | 2.299e+6 |
| 2026-04-16 | CINF | 163 | 163.82 | 161.82 | 163.36 | 163.36 | 559,417 |
| 2026-04-16 | CMG | 35.6 | 35.7 | 34.91 | 35.08 | 35.08 | 1.219e+7 |
| 2026-04-16 | CNC | 37.52 | 39.13 | 37.46 | 39 | 39 | 6.624e+6 |
| 2026-04-16 | COST | 983.57 | 994.31 | 980.19 | 985.78 | 985.78 | 1.484e+6 |
| 2026-04-16 | CZR | 27.35 | 27.75 | 27.12 | 27.68 | 27.68 | 3.000e+6 |
| 2026-04-16 | D | 62.22 | 62.72 | 61.68 | 62.48 | 62.48 | 4.535e+6 |
| 2026-04-16 | DE | 572.84 | 585.53 | 564.82 | 584.19 | 584.19 | 1.444e+6 |
| 2026-04-16 | DECK | 109.45 | 110.91 | 108.24 | 108.33 | 108.33 | 1.503e+6 |
| 2026-04-16 | DVA | 145.02 | 148.79 | 145.02 | 148.13 | 148.13 | 779,518 |
| 2026-04-16 | EL | 76.06 | 76.79 | 74.22 | 75.34 | 75.34 | 3.202e+6 |
| 2026-04-16 | EQT | 56.83 | 58.34 | 56.6 | 58.23 | 58.23 | 8.830e+6 |
| 2026-04-16 | ETR | 114.03 | 115.03 | 113.82 | 114.88 | 114.88 | 2.833e+6 |
| 2026-04-16 | EW | 77.68 | 79.23 | 77.26 | 79.05 | 79.05 | 6.193e+6 |
| 2026-04-16 | EXR | 141.61 | 142.39 | 140.92 | 141.64 | 141.64 | 800,014 |
| 2026-04-16 | FBIN | 38.73 | 39.4 | 37.6 | 38.01 | 38.01 | 3.231e+6 |
| 2026-04-16 | FIS | 48.76 | 49.18 | 48.45 | 48.62 | 48.62 | 4.788e+6 |
| 2026-04-16 | FOXA | 63.27 | 64.89 | 63.12 | 64.52 | 64.52 | 2.191e+6 |
| 2026-04-16 | BK | 134.15 | 135.27 | 131.6 | 134.31 | 134.31 | 7.184e+6 |
| 2026-04-16 | HOOD | 89.19 | 89.38 | 83.87 | 86.85 | 86.85 | 5.179e+7 |
| 2026-04-16 | HP | 34.28 | 35.26 | 34.28 | 34.72 | 34.72 | 992,256 |
| 2026-04-16 | INCY | 96.95 | 97.53 | 94.56 | 95.32 | 95.32 | 1.617e+6 |
| 2026-04-16 | IR | 83.48 | 84.72 | 83.04 | 83.65 | 83.65 | 3.301e+6 |
| 2026-04-16 | ISRG | 469.08 | 471.8 | 454 | 458.08 | 458.08 | 2.210e+6 |
| 2026-04-16 | JBHT | 232.77 | 244.63 | 231.57 | 237.88 | 237.88 | 2.565e+6 |
| 2026-04-16 | KEYS | 326.24 | 330.38 | 321.2 | 329.96 | 329.96 | 1.159e+6 |
| 2026-04-16 | KIM | 23.47 | 23.81 | 23.41 | 23.75 | 23.75 | 5.898e+6 |
| 2026-04-16 | KO | 75.03 | 75.83 | 74.9 | 75.18 | 75.18 | 1.150e+7 |
| 2026-04-16 | LEG | 11.33 | 11.48 | 11.16 | 11.16 | 11.16 | 4.060e+6 |
| 2026-04-16 | BIIB | 178.82 | 179.99 | 174.85 | 176.02 | 176.02 | 953,722 |