Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
7251–7300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-16 | AAL | 12.36 | 12.56 | 12.03 | 12.27 | 12.27 | 5.500e+7 |
| 2026-04-16 | RJF | 155.19 | 156.61 | 150.69 | 150.86 | 150.86 | 1.428e+6 |
| 2026-04-16 | AAPL | 266.56 | 266.92 | 261.03 | 263.16 | 263.16 | 4.332e+7 |
| 2026-04-16 | ABT | 97.13 | 99 | 93.92 | 95.47 | 95.47 | 2.779e+7 |
| 2026-04-16 | AEP | 133.59 | 134.19 | 132.04 | 133.59 | 133.59 | 2.450e+6 |
| 2026-04-16 | AIV | 4.1 | 4.19 | 4.1 | 4.18 | 4.18 | 1.507e+6 |
| 2026-04-16 | AKAM | 91.25 | 97.83 | 91.16 | 96.81 | 96.81 | 6.633e+6 |
| 2026-04-16 | AMP | 465.95 | 470.17 | 456.84 | 457.31 | 457.31 | 498,219 |
| 2026-04-16 | APA | 36.36 | 37.69 | 36.34 | 37.65 | 37.65 | 5.894e+6 |
| 2026-04-16 | APH | 147 | 149.07 | 145.39 | 148.96 | 148.96 | 6.460e+6 |
| 2026-04-16 | AXP | 328.77 | 331.17 | 325.23 | 325.76 | 325.76 | 2.019e+6 |
| 2026-04-16 | AAP | 56.55 | 57.59 | 56 | 56.66 | 56.66 | 1.288e+6 |
| 2026-04-16 | HII | 400.27 | 403.95 | 394.05 | 396.17 | 396.17 | 296,621 |
| 2026-04-16 | LLY | 910.11 | 918.42 | 896.61 | 902.44 | 902.44 | 2.837e+6 |
| 2026-04-16 | BR | 162.06 | 164.61 | 161.65 | 162.42 | 162.42 | 1.168e+6 |
| 2026-04-16 | BXP | 55.96 | 56.85 | 55.69 | 56.17 | 56.17 | 1.769e+6 |
| 2026-04-16 | C | 130.62 | 132.14 | 128.61 | 128.73 | 128.73 | 9.290e+6 |
| 2026-04-16 | CFG | 63.54 | 64.89 | 63.49 | 63.95 | 63.95 | 7.469e+6 |
| 2026-04-16 | CPAY | 324.75 | 332.92 | 324.44 | 332.07 | 332.07 | 486,600 |
| 2026-04-16 | CPB | 20.55 | 21.03 | 20.45 | 20.94 | 20.94 | 7.053e+6 |
| 2026-04-16 | CVNA | 74 | 74.6 | 71.05 | 72.45 | 72.45 | 1.803e+7 |
| 2026-04-16 | CZR | 27.35 | 27.75 | 27.12 | 27.68 | 27.68 | 3.000e+6 |
| 2026-04-16 | DXCM | 61.29 | 63.89 | 60.82 | 61.23 | 61.23 | 5.747e+6 |
| 2026-04-16 | EFX | 188.63 | 191.42 | 185.83 | 189.73 | 189.73 | 1.023e+6 |
| 2026-04-16 | EMR | 140.11 | 141.18 | 138.78 | 139.8 | 139.8 | 3.274e+6 |
| 2026-04-16 | ETR | 114.03 | 115.03 | 113.82 | 114.88 | 114.88 | 2.833e+6 |
| 2026-04-16 | EXC | 47.66 | 48.07 | 46.9 | 47.59 | 47.59 | 9.622e+6 |
| 2026-04-16 | EXR | 141.61 | 142.39 | 140.92 | 141.64 | 141.64 | 800,014 |
| 2026-04-16 | FOXA | 63.27 | 64.89 | 63.12 | 64.52 | 64.52 | 2.191e+6 |
| 2026-04-16 | GOOGL | 338.75 | 339.88 | 334.52 | 336.02 | 336.02 | 2.054e+7 |
| 2026-04-16 | GRMN | 265.53 | 267.25 | 263.52 | 264.36 | 264.36 | 823,870 |
| 2026-04-16 | HD | 339.99 | 341.98 | 336.69 | 337.15 | 337.15 | 2.857e+6 |
| 2026-04-16 | LNT | 71.4 | 72.29 | 71.36 | 72.23 | 72.23 | 2.130e+6 |
| 2026-04-16 | IDXX | 580.76 | 584.84 | 569.31 | 569.95 | 569.95 | 337,700 |
| 2026-04-16 | INTC | 64.93 | 68.61 | 64.27 | 68.5 | 68.5 | 1.083e+8 |
| 2026-04-16 | JPM | 305.35 | 309.95 | 305.2 | 309.95 | 309.95 | 8.209e+6 |
| 2026-04-16 | KLAC | 1,716.4 | 1,739.84 | 1,694.31 | 1,732.65 | 1,732.65 | 832,719 |
| 2026-04-16 | BBWI | 18.01 | 18.18 | 17.61 | 18.04 | 18.04 | 5.164e+6 |
| 2026-04-16 | WY | 24.2 | 24.43 | 23.88 | 24.36 | 24.36 | 6.503e+6 |
| 2026-04-16 | VZ | 45.23 | 46.86 | 45.04 | 46.78 | 46.78 | 2.600e+7 |
| 2026-04-16 | VICI | 28.15 | 28.42 | 28.11 | 28.4 | 28.4 | 7.789e+6 |
| 2026-04-16 | SRE | 95.22 | 96.05 | 94.66 | 95.79 | 95.79 | 3.611e+6 |
| 2026-04-16 | MAT | 14.84 | 15.11 | 14.79 | 15 | 15 | 4.955e+6 |
| 2026-04-16 | PANW | 168.6 | 170.25 | 165 | 166.97 | 166.97 | 7.222e+6 |
| 2026-04-16 | PPG | 115.25 | 115.25 | 111.19 | 111.43 | 111.43 | 2.973e+6 |
| 2026-04-16 | BDX | 155.35 | 155.77 | 153.01 | 154.82 | 154.82 | 4.072e+6 |
| 2026-04-15 | BDX | 155.27 | 157.04 | 154.55 | 155.52 | 155.52 | 2.660e+6 |
| 2026-04-15 | KSS | 13.62 | 14.48 | 13.51 | 14.3 | 14.3 | 5.413e+6 |
| 2026-04-15 | LLY | 921.91 | 928.4 | 886.5 | 903.47 | 903.47 | 4.233e+6 |
| 2026-04-15 | LEN | 89.18 | 89.18 | 87.13 | 87.97 | 87.97 | 2.354e+6 |