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 | AA | 70.76 | 72.31 | 69.65 | 70.3 | 70.3 | 6.298e+6 |
| 2026-04-16 | NXPI | 209.48 | 215.56 | 209.48 | 213.73 | 213.73 | 2.716e+6 |
| 2026-04-16 | AAPL | 266.56 | 266.92 | 261.03 | 263.16 | 263.16 | 4.332e+7 |
| 2026-04-16 | ADBE | 253.05 | 254.51 | 245.78 | 248.16 | 248.16 | 5.230e+6 |
| 2026-04-16 | AKAM | 91.25 | 97.83 | 91.16 | 96.81 | 96.81 | 6.633e+6 |
| 2026-04-16 | ALGN | 186.72 | 189 | 184.48 | 185.02 | 185.02 | 645,913 |
| 2026-04-16 | AMG | 301.59 | 304.03 | 295.91 | 299.4 | 299.4 | 346,422 |
| 2026-04-16 | APC | 18.7 | 18.87 | 18.36 | 18.54 | 18.54 | 115,200 |
| 2026-04-16 | AYI | 278.36 | 283.69 | 275.5 | 283.26 | 283.26 | 675,100 |
| 2026-04-16 | AAP | 56.55 | 57.59 | 56 | 56.66 | 56.66 | 1.288e+6 |
| 2026-04-16 | BX | 130.75 | 131.52 | 126.82 | 126.95 | 126.95 | 6.150e+6 |
| 2026-04-16 | CBRE | 148.53 | 150.49 | 147.51 | 147.8 | 147.8 | 1.455e+6 |
| 2026-04-16 | CCI | 85.79 | 86.9 | 85.67 | 86.87 | 86.87 | 2.535e+6 |
| 2026-04-16 | HSY | 190.54 | 191.82 | 189.26 | 189.9 | 189.9 | 1.741e+6 |
| 2026-04-16 | CDW | 129.68 | 132.89 | 129.49 | 132.52 | 132.52 | 1.696e+6 |
| 2026-04-16 | CE | 66.63 | 68.74 | 65.91 | 68.31 | 68.31 | 1.924e+6 |
| 2026-04-16 | CTAS | 176.01 | 178.26 | 175.96 | 177.04 | 177.04 | 1.754e+6 |
| 2026-04-16 | ECL | 270.1 | 273 | 267.85 | 269.23 | 269.23 | 1.441e+6 |
| 2026-04-16 | ES | 67.91 | 68.63 | 67.62 | 68.37 | 68.37 | 1.478e+6 |
| 2026-04-16 | EVRG | 80.57 | 81.46 | 80.57 | 81.32 | 81.32 | 1.815e+6 |
| 2026-04-16 | EXR | 141.61 | 142.39 | 140.92 | 141.64 | 141.64 | 800,014 |
| 2026-04-16 | FCX | 68.87 | 69.51 | 67.72 | 68.28 | 68.28 | 1.034e+7 |
| 2026-04-16 | FE | 49.93 | 50.23 | 49.31 | 50.06 | 50.06 | 4.528e+6 |
| 2026-04-16 | GILD | 138.61 | 140.26 | 137.75 | 138.55 | 138.55 | 3.433e+6 |
| 2026-04-16 | GPN | 70.69 | 71.15 | 69.89 | 70.84 | 70.84 | 1.849e+6 |
| 2026-04-16 | HD | 339.99 | 341.98 | 336.69 | 337.15 | 337.15 | 2.857e+6 |
| 2026-04-16 | MAR | 364.22 | 366.78 | 360.52 | 361.71 | 361.71 | 1.536e+6 |
| 2026-04-16 | IEX | 198.87 | 202.04 | 198.51 | 200 | 200 | 794,400 |
| 2026-04-16 | INTC | 64.93 | 68.61 | 64.27 | 68.5 | 68.5 | 1.083e+8 |
| 2026-04-16 | INTU | 400.5 | 405 | 385.7 | 387.11 | 387.11 | 2.676e+6 |
| 2026-04-16 | LEG | 11.33 | 11.48 | 11.16 | 11.16 | 11.16 | 4.060e+6 |
| 2026-04-16 | LH | 266.95 | 269.9 | 265.03 | 266.36 | 266.36 | 592,839 |
| 2026-04-16 | MAA | 123.98 | 124.86 | 121.91 | 123.1 | 123.1 | 1.780e+6 |
| 2026-04-16 | BKNG | 186.57 | 188.17 | 184.14 | 184.56 | 184.56 | 5.853e+6 |
| 2026-04-16 | MOH | 147.3 | 149.99 | 145.49 | 148.87 | 148.87 | 1.017e+6 |
| 2026-04-16 | NAVI | 8.4 | 8.57 | 8.37 | 8.38 | 8.38 | 1.185e+6 |
| 2026-04-16 | NEE | 90.8 | 91.86 | 90.57 | 91.83 | 91.83 | 7.734e+6 |
| 2026-04-16 | NOC | 679.1 | 680.41 | 669.9 | 672.77 | 672.77 | 670,485 |
| 2026-04-16 | YUM | 161.48 | 162.61 | 158.37 | 159.52 | 159.52 | 1.615e+6 |
| 2026-04-16 | PNC | 221.79 | 224.25 | 219.87 | 220.07 | 220.07 | 2.108e+6 |
| 2026-04-16 | STLD | 194.11 | 197.75 | 194.11 | 195.75 | 195.75 | 783,543 |
| 2026-04-16 | STX | 511.76 | 532.06 | 506 | 531.81 | 531.81 | 3.123e+6 |
| 2026-04-16 | SYF | 75.75 | 76.2 | 74.65 | 74.87 | 74.87 | 3.471e+6 |
| 2026-04-16 | TER | 365.6 | 369.16 | 358.05 | 365.78 | 365.78 | 1.819e+6 |
| 2026-04-16 | TMO | 527.38 | 530.5 | 514.29 | 516 | 516 | 1.375e+6 |
| 2026-04-16 | TT | 463.82 | 465.45 | 457.12 | 460.27 | 460.27 | 1.303e+6 |
| 2026-04-16 | UDR | 34.8 | 35.1 | 33.97 | 34.25 | 34.25 | 3.908e+6 |
| 2026-04-16 | VZ | 45.23 | 46.86 | 45.04 | 46.78 | 46.78 | 2.600e+7 |
| 2026-04-16 | WELL | 210.75 | 214.11 | 210.54 | 213.78 | 213.78 | 1.906e+6 |
| 2026-04-16 | CCL | 28.72 | 28.95 | 26.99 | 27.14 | 27.14 | 3.207e+7 |