Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
7751–7800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-15 | AA | 71.71 | 71.9 | 70.06 | 70.27 | 70.27 | 3.568e+6 |
| 2026-04-15 | KEYS | 327.16 | 328.43 | 320.04 | 325.25 | 325.25 | 788,004 |
| 2026-04-15 | AKAM | 89.8 | 92.88 | 89.8 | 90.38 | 90.38 | 4.959e+6 |
| 2026-04-15 | ANET | 154.82 | 155.23 | 150.52 | 154.33 | 154.33 | 5.835e+6 |
| 2026-04-15 | ATI | 162.9 | 163.85 | 156.67 | 156.83 | 156.83 | 2.292e+6 |
| 2026-04-15 | ATO | 187.5 | 187.5 | 185.36 | 186.26 | 186.26 | 578,300 |
| 2026-04-15 | BAX | 17.61 | 17.76 | 17.53 | 17.6 | 17.6 | 4.006e+6 |
| 2026-04-15 | BHF | 61.4 | 62.25 | 61.34 | 62.09 | 62.09 | 798,600 |
| 2026-04-15 | BLK | 1,053.81 | 1,062 | 1,043.45 | 1,048.6 | 1,048.6 | 1.006e+6 |
| 2026-04-15 | BMY | 58 | 58.16 | 57.22 | 57.89 | 57.89 | 8.702e+6 |
| 2026-04-15 | BWA | 53.25 | 53.53 | 51.92 | 52.49 | 52.49 | 2.036e+6 |
| 2026-04-15 | ABBV | 208.99 | 209.82 | 205.55 | 208.42 | 208.42 | 5.952e+6 |
| 2026-04-15 | CHD | 94.98 | 95.48 | 93.72 | 94.32 | 94.32 | 1.607e+6 |
| 2026-04-15 | IPGP | 123.82 | 125.8 | 120.43 | 121.32 | 121.32 | 352,828 |
| 2026-04-15 | CNP | 42.45 | 42.63 | 42.1 | 42.25 | 42.25 | 4.106e+6 |
| 2026-04-15 | COHR | 313.5 | 322.48 | 304.06 | 308.2 | 308.2 | 4.953e+6 |
| 2026-04-15 | CPAY | 320.77 | 327.17 | 320.73 | 323.96 | 323.96 | 514,800 |
| 2026-04-15 | CPRT | 33.25 | 33.61 | 32.96 | 33.36 | 33.36 | 7.730e+6 |
| 2026-04-15 | CSGP | 38.05 | 39.52 | 37.64 | 39.31 | 39.31 | 6.508e+6 |
| 2026-04-15 | CVNA | 74.98 | 77.2 | 73.74 | 74.22 | 74.22 | 1.444e+7 |
| 2026-04-15 | DLR | 195.24 | 195.97 | 193.03 | 195.69 | 195.69 | 1.673e+6 |
| 2026-04-15 | EIX | 72.41 | 72.41 | 70.88 | 71.35 | 71.35 | 2.433e+6 |
| 2026-04-15 | ELV | 313.58 | 314.92 | 306.3 | 311.18 | 311.18 | 1.376e+6 |
| 2026-04-15 | ETSY | 56.48 | 58.38 | 56.27 | 57.92 | 57.92 | 2.036e+6 |
| 2026-04-15 | EW | 78.52 | 78.95 | 77.1 | 78.2 | 78.2 | 5.129e+6 |
| 2026-04-15 | FAST | 44.26 | 44.27 | 43.28 | 44.16 | 44.16 | 8.873e+6 |
| 2026-04-15 | FBIN | 39.96 | 40.16 | 38.06 | 38.32 | 38.32 | 3.099e+6 |
| 2026-04-15 | GNW | 8.59 | 8.72 | 8.55 | 8.67 | 8.67 | 2.134e+6 |
| 2026-04-15 | GPC | 109.5 | 110.48 | 108.24 | 110.44 | 110.44 | 2.143e+6 |
| 2026-04-15 | GPN | 69.05 | 70.72 | 68.9 | 70.17 | 70.17 | 2.497e+6 |
| 2026-04-15 | HON | 231.64 | 231.65 | 227.68 | 230.92 | 230.92 | 3.515e+6 |
| 2026-04-15 | IEX | 203.3 | 204.22 | 196.32 | 198.81 | 198.81 | 786,300 |
| 2026-04-15 | ILMN | 130.34 | 133.37 | 130.2 | 132.26 | 132.26 | 1.462e+6 |
| 2026-04-15 | IP | 36.03 | 36.33 | 35.72 | 35.98 | 35.98 | 3.628e+6 |
| 2026-04-15 | MAC | 21.4 | 21.54 | 21.12 | 21.52 | 21.52 | 2.555e+6 |
| 2026-04-15 | IR | 87.7 | 88.07 | 82.51 | 83.39 | 83.39 | 5.978e+6 |
| 2026-04-15 | ISRG | 469.55 | 473.99 | 465.79 | 468.36 | 468.36 | 1.935e+6 |
| 2026-04-15 | JCI | 140.5 | 141.3 | 135.89 | 137.21 | 137.21 | 4.223e+6 |
| 2026-04-15 | WAT | 333.06 | 333.68 | 324.63 | 326.2 | 326.2 | 673,400 |
| 2026-04-15 | KMX | 41.6 | 41.66 | 40.17 | 40.51 | 40.51 | 4.897e+6 |
| 2026-04-15 | LIN | 496.47 | 499.64 | 490.89 | 497.94 | 497.94 | 1.553e+6 |
| 2026-04-15 | LVS | 55.25 | 56.3 | 54.99 | 55.93 | 55.93 | 2.835e+6 |
| 2026-04-15 | LYB | 73.28 | 74 | 72.9 | 73.13 | 73.13 | 5.407e+6 |
| 2026-04-15 | CAT | 785.61 | 788.47 | 755.22 | 768.71 | 768.71 | 2.765e+6 |
| 2026-04-15 | NRG | 169.57 | 169.95 | 165.32 | 167.94 | 167.94 | 3.049e+6 |
| 2026-04-15 | PGR | 199.16 | 203.12 | 195.51 | 201.23 | 201.23 | 4.866e+6 |
| 2026-04-15 | SWK | 71.77 | 71.77 | 66.83 | 67.18 | 67.18 | 3.884e+6 |
| 2026-04-15 | TFX | 124.52 | 126.46 | 123.99 | 126.01 | 126.01 | 775,219 |
| 2026-04-15 | VST | 165.5 | 166.52 | 162.15 | 162.94 | 162.94 | 3.098e+6 |
| 2026-04-15 | CLX | 103.02 | 103.29 | 101.12 | 101.64 | 101.64 | 1.489e+6 |