Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
7401–7450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-15 | A | 120.4 | 121.81 | 119.15 | 119.77 | 119.77 | 2.036e+6 |
| 2026-04-15 | HOG | 23.18 | 23.26 | 22.61 | 22.86 | 22.86 | 3.964e+6 |
| 2026-04-15 | AJG | 220.53 | 224.46 | 219.05 | 223.17 | 223.17 | 1.221e+6 |
| 2026-04-15 | AMD | 254.96 | 258.18 | 251.85 | 258.12 | 258.12 | 2.470e+7 |
| 2026-04-15 | AMZN | 249.25 | 250.44 | 247.2 | 248.5 | 248.5 | 4.305e+7 |
| 2026-04-15 | ANET | 154.82 | 155.23 | 150.52 | 154.33 | 154.33 | 5.835e+6 |
| 2026-04-15 | AVB | 171 | 171.33 | 169.5 | 171.29 | 171.29 | 627,600 |
| 2026-04-15 | BA | 224.18 | 224.72 | 221.65 | 223.93 | 223.93 | 4.398e+6 |
| 2026-04-15 | BG | 122.28 | 122.45 | 117.98 | 119.28 | 119.28 | 1.640e+6 |
| 2026-04-15 | BIO | 293.73 | 297.5 | 292.15 | 295.96 | 295.96 | 208,831 |
| 2026-04-15 | CAG | 13.94 | 13.97 | 13.69 | 13.74 | 13.74 | 1.931e+7 |
| 2026-04-15 | CE | 65.78 | 65.78 | 63.57 | 64.7 | 64.7 | 1.801e+6 |
| 2026-04-15 | CLX | 103.02 | 103.29 | 101.12 | 101.64 | 101.64 | 1.489e+6 |
| 2026-04-15 | AFL | 111.24 | 112.83 | 111.16 | 112.4 | 112.4 | 2.032e+6 |
| 2026-04-15 | CNC | 37.38 | 37.75 | 36.66 | 37.6 | 37.6 | 4.057e+6 |
| 2026-04-15 | COIN | 185.66 | 196.46 | 183.52 | 195.9 | 195.9 | 1.182e+7 |
| 2026-04-15 | COP | 117.3 | 119.47 | 116.48 | 118.04 | 118.04 | 6.593e+6 |
| 2026-04-15 | CPRT | 33.25 | 33.61 | 32.96 | 33.36 | 33.36 | 7.730e+6 |
| 2026-04-15 | CRH | 117.38 | 117.38 | 115.12 | 115.79 | 115.79 | 4.058e+6 |
| 2026-04-15 | CRL | 180.8 | 184.61 | 177.38 | 180.56 | 180.56 | 976,334 |
| 2026-04-15 | CVNA | 74.98 | 77.2 | 73.74 | 74.22 | 74.22 | 1.444e+7 |
| 2026-04-15 | CVX | 184.67 | 185.54 | 182.37 | 183.23 | 183.23 | 8.662e+6 |
| 2026-04-15 | DASH | 165.36 | 180.96 | 164.19 | 179.94 | 179.94 | 6.997e+6 |
| 2026-04-15 | DD | 46.56 | 46.56 | 45.49 | 45.88 | 45.88 | 3.263e+6 |
| 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 | EL | 76.7 | 77 | 74.86 | 76.6 | 76.6 | 2.727e+6 |
| 2026-04-15 | EMC | 33.85 | 33.93 | 33.85 | 33.93 | 33.93 | 1,309 |
| 2026-04-15 | EQR | 61.36 | 61.54 | 60.82 | 61.3 | 61.3 | 2.694e+6 |
| 2026-04-15 | EQT | 56.34 | 57.01 | 56.23 | 56.6 | 56.6 | 6.716e+6 |
| 2026-04-15 | ES | 67.78 | 68.4 | 67.3 | 67.96 | 67.96 | 1.920e+6 |
| 2026-04-15 | EXPE | 249.29 | 259.5 | 248.7 | 257.44 | 257.44 | 1.427e+6 |
| 2026-04-15 | FE | 50.36 | 50.55 | 49.95 | 50.03 | 50.03 | 5.099e+6 |
| 2026-04-15 | FOXA | 63.58 | 64.06 | 63.11 | 63.66 | 63.66 | 1.858e+6 |
| 2026-04-15 | FTI | 71.68 | 72.27 | 70.95 | 71.99 | 71.99 | 2.476e+6 |
| 2026-04-15 | GILD | 140.96 | 140.96 | 138.06 | 139.77 | 139.77 | 3.791e+6 |
| 2026-04-15 | GIS | 34.75 | 34.75 | 34.21 | 34.49 | 34.49 | 7.604e+6 |
| 2026-04-15 | GL | 148.05 | 150.19 | 147.73 | 149.08 | 149.08 | 418,045 |
| 2026-04-15 | LULU | 161.32 | 164.21 | 160.35 | 162.74 | 162.74 | 1.854e+6 |
| 2026-04-15 | HUBB | 542.27 | 544.42 | 522.51 | 526.94 | 526.94 | 563,750 |
| 2026-04-15 | HUM | 196.73 | 198.74 | 193 | 198.37 | 198.37 | 1.295e+6 |
| 2026-04-15 | IBKR | 78.39 | 79.81 | 78.02 | 79.69 | 79.69 | 5.019e+6 |
| 2026-04-15 | INCY | 98.75 | 99.92 | 97 | 97.1 | 97.1 | 1.214e+6 |
| 2026-04-15 | IP | 36.03 | 36.33 | 35.72 | 35.98 | 35.98 | 3.628e+6 |
| 2026-04-15 | JNJ | 239.94 | 240.42 | 236.75 | 238.67 | 238.67 | 6.464e+6 |
| 2026-04-15 | KMX | 41.6 | 41.66 | 40.17 | 40.51 | 40.51 | 4.897e+6 |
| 2026-04-15 | L | 109.18 | 110.63 | 109.18 | 110.23 | 110.23 | 536,000 |
| 2026-04-15 | LEG | 11.5 | 11.69 | 11.35 | 11.35 | 11.35 | 4.331e+6 |
| 2026-04-15 | LRCX | 267 | 267.99 | 255.48 | 265.16 | 265.16 | 1.132e+7 |
| 2026-04-15 | CMI | 608.23 | 610.55 | 584.66 | 599.58 | 599.58 | 862,538 |