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 | CB | 327.27 | 328.91 | 325.78 | 328.42 | 328.42 | 1.635e+6 |
| 2026-04-16 | KMI | 31.37 | 31.78 | 31.28 | 31.5 | 31.5 | 1.196e+7 |
| 2026-04-16 | HP | 34.28 | 35.26 | 34.28 | 34.72 | 34.72 | 992,256 |
| 2026-04-16 | LVS | 55.9 | 56.45 | 55.81 | 56.38 | 56.38 | 3.072e+6 |
| 2026-04-16 | ABBV | 207.78 | 209.66 | 206.52 | 208.99 | 208.99 | 5.075e+6 |
| 2026-04-16 | HUBB | 525.99 | 528.6 | 517.83 | 521.71 | 521.71 | 473,274 |
| 2026-04-16 | ADT | 7.01 | 7.12 | 6.99 | 7.09 | 7.09 | 6.714e+6 |
| 2026-04-16 | AIZ | 225.27 | 225.37 | 223.12 | 224.65 | 224.65 | 298,500 |
| 2026-04-16 | AJG | 224.14 | 225.69 | 222.81 | 224.08 | 224.08 | 1.575e+6 |
| 2026-04-16 | ALLE | 142.25 | 143.34 | 140.94 | 141.52 | 141.52 | 1.032e+6 |
| 2026-04-16 | ANET | 155.92 | 161.01 | 153.36 | 161.01 | 161.01 | 7.206e+6 |
| 2026-04-16 | AOS | 63.08 | 63.87 | 62.64 | 62.92 | 62.92 | 1.746e+6 |
| 2026-04-16 | BAX | 17.57 | 18.18 | 17.45 | 18.14 | 18.14 | 6.057e+6 |
| 2026-04-16 | LLY | 910.11 | 918.42 | 896.61 | 902.44 | 902.44 | 2.837e+6 |
| 2026-04-16 | BX | 130.75 | 131.52 | 126.82 | 126.95 | 126.95 | 6.150e+6 |
| 2026-04-16 | CAG | 13.97 | 14.38 | 13.96 | 14.34 | 14.34 | 1.859e+7 |
| 2026-04-16 | ABT | 97.13 | 99 | 93.92 | 95.47 | 95.47 | 2.779e+7 |
| 2026-04-16 | CMS | 76.83 | 77.54 | 76.45 | 77.51 | 77.51 | 3.143e+6 |
| 2026-04-16 | CNC | 37.52 | 39.13 | 37.46 | 39 | 39 | 6.624e+6 |
| 2026-04-16 | CNX | 39.44 | 40.38 | 39.21 | 39.76 | 39.76 | 2.098e+6 |
| 2026-04-16 | CPRI | 19.84 | 20.09 | 19.61 | 19.82 | 19.82 | 1.783e+6 |
| 2026-04-16 | CSGP | 39.77 | 40.41 | 39.57 | 40.04 | 40.04 | 6.694e+6 |
| 2026-04-16 | CVNA | 74 | 74.6 | 71.05 | 72.45 | 72.45 | 1.803e+7 |
| 2026-04-16 | DDOG | 128.39 | 128.75 | 122.6 | 123.47 | 123.47 | 6.308e+6 |
| 2026-04-16 | DIS | 103.62 | 104.53 | 102.78 | 103.9 | 103.9 | 8.146e+6 |
| 2026-04-16 | DUK | 126.64 | 127.91 | 126.03 | 127.53 | 127.53 | 2.713e+6 |
| 2026-04-16 | EME | 802.7 | 807.78 | 788.76 | 792.25 | 792.25 | 280,800 |
| 2026-04-16 | EQT | 56.83 | 58.34 | 56.6 | 58.23 | 58.23 | 8.830e+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 | FICO | 1,056.9 | 1,079.67 | 1,048 | 1,069.93 | 1,069.93 | 285,684 |
| 2026-04-16 | FOXA | 63.27 | 64.89 | 63.12 | 64.52 | 64.52 | 2.191e+6 |
| 2026-04-16 | GILD | 138.61 | 140.26 | 137.75 | 138.55 | 138.55 | 3.433e+6 |
| 2026-04-16 | GME | 24.91 | 25.49 | 24.54 | 25.18 | 25.18 | 1.070e+7 |
| 2026-04-16 | GS | 897.99 | 907.96 | 895.85 | 900 | 900 | 1.742e+6 |
| 2026-04-16 | GWW | 1,138.43 | 1,156.72 | 1,130.38 | 1,131.23 | 1,131.23 | 300,624 |
| 2026-04-16 | HON | 230.44 | 232.33 | 227.73 | 228.13 | 228.13 | 2.926e+6 |
| 2026-04-16 | HOOD | 89.19 | 89.38 | 83.87 | 86.85 | 86.85 | 5.179e+7 |
| 2026-04-16 | LEN | 88.68 | 89.58 | 88.28 | 88.33 | 88.33 | 1.841e+6 |
| 2026-04-16 | MA | 518.03 | 522.23 | 517.01 | 518.54 | 518.54 | 2.968e+6 |
| 2026-04-16 | HWM | 254.26 | 255.43 | 246.25 | 247.49 | 247.49 | 1.868e+6 |
| 2026-04-16 | IDXX | 580.76 | 584.84 | 569.31 | 569.95 | 569.95 | 337,700 |
| 2026-04-16 | ITW | 264.06 | 267.65 | 263.07 | 265.61 | 265.61 | 983,300 |
| 2026-04-16 | JCI | 136.97 | 138.28 | 135.1 | 137.55 | 137.55 | 2.913e+6 |
| 2026-04-16 | JKHY | 153.9 | 155.54 | 153.23 | 154.15 | 154.15 | 673,600 |
| 2026-04-16 | BR | 162.06 | 164.61 | 161.65 | 162.42 | 162.42 | 1.168e+6 |
| 2026-04-15 | NI | 46.75 | 47.34 | 46.46 | 47.08 | 47.08 | 5.036e+6 |
| 2026-04-15 | PFE | 26.74 | 26.92 | 26.53 | 26.75 | 26.75 | 2.965e+7 |
| 2026-04-15 | RSG | 211.09 | 212.14 | 209.81 | 210.87 | 210.87 | 1.388e+6 |
| 2026-04-15 | PM | 158.99 | 159.55 | 157.11 | 157.19 | 157.19 | 3.931e+6 |