Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
7301–7350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-15 | ACGL | 96.01 | 97.79 | 95.59 | 97.47 | 97.47 | 1.726e+6 |
| 2026-04-15 | IBKR | 78.39 | 79.81 | 78.02 | 79.69 | 79.69 | 5.019e+6 |
| 2026-04-15 | AEP | 133.82 | 134.09 | 132.73 | 133.42 | 133.42 | 2.383e+6 |
| 2026-04-15 | AIG | 76.98 | 77.99 | 76.66 | 77.09 | 77.09 | 6.610e+6 |
| 2026-04-15 | ALL | 214.35 | 219.48 | 213.63 | 218.23 | 218.23 | 1.216e+6 |
| 2026-04-15 | AMZN | 249.25 | 250.44 | 247.2 | 248.5 | 248.5 | 4.305e+7 |
| 2026-04-15 | AON | 322.95 | 328.43 | 320.91 | 327.22 | 327.22 | 1.094e+6 |
| 2026-04-15 | AOS | 65.69 | 66.18 | 61.79 | 63.01 | 63.01 | 2.406e+6 |
| 2026-04-15 | APTV | 58.92 | 59.47 | 57.54 | 58.46 | 58.46 | 2.383e+6 |
| 2026-04-15 | BMY | 58 | 58.16 | 57.22 | 57.89 | 57.89 | 8.702e+6 |
| 2026-04-15 | BRO | 66.51 | 67.75 | 66.22 | 67.2 | 67.2 | 2.213e+6 |
| 2026-04-15 | BXP | 55.02 | 56.18 | 54.6 | 55.93 | 55.93 | 2.375e+6 |
| 2026-04-15 | CBOE | 303.4 | 305.67 | 300.75 | 304.99 | 304.99 | 537,592 |
| 2026-04-15 | AEE | 111.24 | 111.52 | 110.25 | 110.74 | 110.74 | 1.281e+6 |
| 2026-04-15 | CE | 65.78 | 65.78 | 63.57 | 64.7 | 64.7 | 1.801e+6 |
| 2026-04-15 | CFG | 64.55 | 65.18 | 63.87 | 64.72 | 64.72 | 4.788e+6 |
| 2026-04-15 | CIEN | 471.78 | 481.28 | 454.34 | 475.76 | 475.76 | 3.041e+6 |
| 2026-04-15 | CMG | 35.06 | 35.52 | 34.93 | 35.25 | 35.25 | 1.025e+7 |
| 2026-04-15 | CPT | 101.68 | 101.93 | 100.46 | 101.38 | 101.38 | 951,100 |
| 2026-04-15 | CRWD | 407 | 411.98 | 402.05 | 411.16 | 411.16 | 3.108e+6 |
| 2026-04-15 | DECK | 108.56 | 110.32 | 108.15 | 108.87 | 108.87 | 1.392e+6 |
| 2026-04-15 | DELL | 182.37 | 182.42 | 176.45 | 176.73 | 176.73 | 7.793e+6 |
| 2026-04-15 | DTE | 146.66 | 147.32 | 145.87 | 146.75 | 146.75 | 957,164 |
| 2026-04-15 | DVA | 148.61 | 149.32 | 143.07 | 144.57 | 144.57 | 844,423 |
| 2026-04-15 | EA | 203.25 | 203.53 | 202.77 | 203.24 | 203.24 | 2.135e+6 |
| 2026-04-15 | EMR | 142.8 | 143.81 | 139.56 | 139.83 | 139.83 | 2.566e+6 |
| 2026-04-15 | EXE | 95.35 | 96.73 | 94.94 | 96.05 | 96.05 | 3.053e+6 |
| 2026-04-15 | FIS | 47.39 | 49.14 | 47.1 | 48.32 | 48.32 | 6.232e+6 |
| 2026-04-15 | FOSL | 5.33 | 5.49 | 5.31 | 5.48 | 5.48 | 955,534 |
| 2026-04-15 | FOX | 56.82 | 57.53 | 56.64 | 57.05 | 57.05 | 942,600 |
| 2026-04-15 | GL | 148.05 | 150.19 | 147.73 | 149.08 | 149.08 | 418,045 |
| 2026-04-15 | GLW | 171.62 | 173.77 | 164.02 | 168.27 | 168.27 | 8.873e+6 |
| 2026-04-15 | HAL | 37.65 | 38.17 | 37.36 | 37.54 | 37.54 | 8.813e+6 |
| 2026-04-15 | HCA | 496.04 | 501.93 | 485.27 | 488.58 | 488.58 | 1.017e+6 |
| 2026-04-15 | HII | 392.31 | 401.36 | 391.98 | 398.13 | 398.13 | 357,523 |
| 2026-04-15 | HP | 33.86 | 34.96 | 33.82 | 34.29 | 34.29 | 809,700 |
| 2026-04-15 | HPE | 24.42 | 24.72 | 24.26 | 24.62 | 24.62 | 9.349e+6 |
| 2026-04-15 | HPQ | 19.18 | 19.34 | 18.85 | 19.23 | 19.23 | 1.214e+7 |
| 2026-04-15 | LYV | 166.53 | 168.09 | 153.42 | 155.82 | 155.82 | 6.431e+6 |
| 2026-04-15 | ICE | 163.19 | 165.8 | 162.33 | 165.07 | 165.07 | 2.002e+6 |
| 2026-04-15 | IEX | 203.3 | 204.22 | 196.32 | 198.81 | 198.81 | 786,300 |
| 2026-04-15 | INCY | 98.75 | 99.92 | 97 | 97.1 | 97.1 | 1.214e+6 |
| 2026-04-15 | INFO | 25.2 | 25.3 | 25.1 | 25.29 | 25.29 | 19,200 |
| 2026-04-15 | INTU | 375 | 392.05 | 372.76 | 389.72 | 389.72 | 3.353e+6 |
| 2026-04-15 | INVH | 26.43 | 26.57 | 26.28 | 26.28 | 26.28 | 3.430e+6 |
| 2026-04-15 | IPGP | 123.82 | 125.8 | 120.43 | 121.32 | 121.32 | 352,828 |
| 2026-04-15 | JBHT | 228.91 | 228.91 | 223.1 | 223.75 | 223.75 | 1.580e+6 |
| 2026-04-15 | KR | 66.35 | 67.02 | 65.74 | 66.28 | 66.28 | 3.783e+6 |
| 2026-04-15 | KVUE | 17.14 | 17.18 | 16.96 | 17.09 | 17.09 | 1.218e+7 |
| 2026-04-15 | CCI | 86.48 | 87.05 | 85.45 | 85.63 | 85.63 | 2.696e+6 |