Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
7651–7700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-15 | AEP | 133.82 | 134.09 | 132.73 | 133.42 | 133.42 | 2.383e+6 |
| 2026-04-15 | IVZ | 24.67 | 24.96 | 24.34 | 24.52 | 24.52 | 5.588e+6 |
| 2026-04-15 | AON | 322.95 | 328.43 | 320.91 | 327.22 | 327.22 | 1.094e+6 |
| 2026-04-15 | AVGO | 389.88 | 397.08 | 385.57 | 396.72 | 396.72 | 2.956e+7 |
| 2026-04-15 | AVY | 170.25 | 170.97 | 167.65 | 168.03 | 168.03 | 501,700 |
| 2026-04-15 | AZO | 3,500 | 3,552.13 | 3,481.75 | 3,536.42 | 3,536.42 | 206,500 |
| 2026-04-15 | BDX | 155.27 | 157.04 | 154.55 | 155.52 | 155.52 | 2.660e+6 |
| 2026-04-15 | BKNG | 183.33 | 186.6 | 182.33 | 185.69 | 185.69 | 5.933e+6 |
| 2026-04-15 | CEG | 297.98 | 299.39 | 292.18 | 294.27 | 294.27 | 1.930e+6 |
| 2026-04-15 | CIEN | 471.78 | 481.28 | 454.34 | 475.76 | 475.76 | 3.041e+6 |
| 2026-04-15 | CMCSA | 28.16 | 28.51 | 28.01 | 28.3 | 28.3 | 1.805e+7 |
| 2026-04-15 | COO | 71.61 | 71.79 | 69.75 | 70.29 | 70.29 | 1.674e+6 |
| 2026-04-15 | CSX | 42.51 | 42.51 | 41.77 | 42.1 | 42.1 | 9.340e+6 |
| 2026-04-15 | ISRG | 469.55 | 473.99 | 465.79 | 468.36 | 468.36 | 1.935e+6 |
| 2026-04-15 | CVX | 184.67 | 185.54 | 182.37 | 183.23 | 183.23 | 8.662e+6 |
| 2026-04-15 | DG | 119.35 | 121.75 | 117.65 | 121.56 | 121.56 | 2.846e+6 |
| 2026-04-15 | DOW | 39.15 | 39.42 | 38.72 | 38.84 | 38.84 | 9.404e+6 |
| 2026-04-15 | DRI | 197.95 | 202.3 | 196.73 | 199.68 | 199.68 | 1.565e+6 |
| 2026-04-15 | DVN | 45.05 | 45.69 | 44.73 | 45.23 | 45.23 | 7.744e+6 |
| 2026-04-15 | ED | 109.9 | 110.52 | 109.03 | 109.36 | 109.36 | 1.669e+6 |
| 2026-04-15 | EMR | 142.8 | 143.81 | 139.56 | 139.83 | 139.83 | 2.566e+6 |
| 2026-04-15 | ETR | 114.38 | 114.89 | 113.67 | 114.33 | 114.33 | 3.103e+6 |
| 2026-04-15 | EVRG | 80.97 | 81.24 | 80.36 | 80.87 | 80.87 | 1.346e+6 |
| 2026-04-15 | FANG | 185.34 | 187.74 | 182.99 | 184.85 | 184.85 | 3.336e+6 |
| 2026-04-15 | FCX | 67.96 | 69.46 | 67.54 | 68.7 | 68.7 | 1.541e+7 |
| 2026-04-15 | FICO | 1,017.91 | 1,046.51 | 1,017.91 | 1,030.81 | 1,030.81 | 299,670 |
| 2026-04-15 | FIX | 1,642.26 | 1,658.75 | 1,597.85 | 1,648.32 | 1,648.32 | 333,873 |
| 2026-04-15 | FOSL | 5.33 | 5.49 | 5.31 | 5.48 | 5.48 | 955,534 |
| 2026-04-15 | FTV | 59.63 | 59.77 | 58.72 | 59.37 | 59.37 | 2.237e+6 |
| 2026-04-15 | GE | 316.44 | 318.58 | 311.4 | 313.93 | 313.93 | 3.994e+6 |
| 2026-04-15 | GT | 6.83 | 6.83 | 6.68 | 6.73 | 6.73 | 1.036e+7 |
| 2026-04-15 | HD | 341.85 | 342.27 | 336.62 | 338.91 | 338.91 | 3.365e+6 |
| 2026-04-15 | HRL | 20.72 | 20.78 | 20.41 | 20.66 | 20.66 | 5.191e+6 |
| 2026-04-15 | HST | 20.84 | 20.88 | 20.31 | 20.69 | 20.69 | 1.249e+7 |
| 2026-04-15 | IBM | 240.48 | 244.26 | 239.23 | 243.01 | 243.01 | 3.880e+6 |
| 2026-04-15 | IFF | 72.64 | 72.64 | 71.07 | 71.53 | 71.53 | 1.383e+6 |
| 2026-04-15 | INFO | 25.2 | 25.3 | 25.1 | 25.29 | 25.29 | 19,200 |
| 2026-04-15 | MAS | 64.41 | 64.73 | 62.52 | 62.87 | 62.87 | 3.246e+6 |
| 2026-04-15 | WU | 9.16 | 9.35 | 9.15 | 9.16 | 9.16 | 7.401e+6 |
| 2026-04-15 | KDP | 25.87 | 26.18 | 25.56 | 26 | 26 | 9.803e+6 |
| 2026-04-15 | KEYS | 327.16 | 328.43 | 320.04 | 325.25 | 325.25 | 788,004 |
| 2026-04-15 | KLAC | 1,763.76 | 1,768.07 | 1,678.38 | 1,745.89 | 1,745.89 | 1.164e+6 |
| 2026-04-15 | KMX | 41.6 | 41.66 | 40.17 | 40.51 | 40.51 | 4.897e+6 |
| 2026-04-15 | LEG | 11.5 | 11.69 | 11.35 | 11.35 | 11.35 | 4.331e+6 |
| 2026-04-15 | LII | 515.09 | 515.09 | 467.78 | 484.29 | 484.29 | 1.043e+6 |
| 2026-04-15 | LKQ | 29.96 | 30.13 | 29.76 | 29.99 | 29.99 | 2.541e+6 |
| 2026-04-15 | LUMN | 8.22 | 8.7 | 7.99 | 8.59 | 8.59 | 2.314e+7 |
| 2026-04-15 | LYV | 166.53 | 168.09 | 153.42 | 155.82 | 155.82 | 6.431e+6 |
| 2026-04-15 | CTSH | 60.38 | 61.08 | 59.84 | 59.97 | 59.97 | 4.856e+6 |
| 2026-04-15 | AMCR | 41 | 41.12 | 40.33 | 40.6 | 40.6 | 3.959e+6 |