Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
7951–8000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-14 | ADI | 352.43 | 352.67 | 347.05 | 348.6 | 348.6 | 2.320e+6 |
| 2026-04-14 | IQV | 172.81 | 176.4 | 171.73 | 175.28 | 175.28 | 1.238e+6 |
| 2026-04-14 | ALK | 40.66 | 43.36 | 40.66 | 42.62 | 42.62 | 4.819e+6 |
| 2026-04-14 | ALL | 213.81 | 215.93 | 213 | 214.88 | 214.88 | 1.564e+6 |
| 2026-04-14 | ALLE | 146.78 | 148.47 | 145.91 | 147.02 | 147.02 | 523,200 |
| 2026-04-14 | APC | 18.49 | 18.75 | 18.49 | 18.72 | 18.72 | 122,806 |
| 2026-04-14 | APD | 297.5 | 297.5 | 292.53 | 296.63 | 296.63 | 972,907 |
| 2026-04-14 | BBBY | 4.7 | 4.98 | 4.69 | 4.93 | 4.93 | 1.725e+6 |
| 2026-04-14 | BK | 129.04 | 130.07 | 127.97 | 129.99 | 129.99 | 3.803e+6 |
| 2026-04-14 | BR | 157.83 | 159.86 | 156.78 | 158.61 | 158.61 | 1.167e+6 |
| 2026-04-14 | BXP | 53.5 | 55.19 | 53.39 | 55.03 | 55.03 | 1.592e+6 |
| 2026-04-14 | CINF | 163.24 | 164.09 | 162.22 | 163.35 | 163.35 | 649,612 |
| 2026-04-14 | COHR | 317.08 | 320 | 299 | 313.42 | 313.42 | 4.500e+6 |
| 2026-04-14 | ADT | 6.89 | 7.01 | 6.89 | 6.98 | 6.98 | 7.748e+6 |
| 2026-04-14 | CRL | 181.9 | 183.8 | 179.24 | 179.31 | 179.31 | 875,439 |
| 2026-04-14 | CTRA | 32.61 | 32.67 | 31.42 | 31.67 | 31.67 | 7.492e+6 |
| 2026-04-14 | D | 62.79 | 63.87 | 62.18 | 63.71 | 63.71 | 5.178e+6 |
| 2026-04-14 | DG | 118.9 | 120.56 | 117.8 | 119.59 | 119.59 | 2.610e+6 |
| 2026-04-14 | DIS | 101.34 | 103.1 | 100.9 | 102.59 | 102.59 | 9.997e+6 |
| 2026-04-14 | EFX | 186.18 | 189.33 | 185 | 185.79 | 185.79 | 1.035e+6 |
| 2026-04-14 | EIX | 72.06 | 72.64 | 71.23 | 72.37 | 72.37 | 2.315e+6 |
| 2026-04-14 | EQIX | 1,054.86 | 1,054.86 | 1,039.03 | 1,052.17 | 1,052.17 | 510,679 |
| 2026-04-14 | ERIE | 261.29 | 261.71 | 249.43 | 249.43 | 249.43 | 214,100 |
| 2026-04-14 | ESS | 250.38 | 251.72 | 248.16 | 251.42 | 251.42 | 494,600 |
| 2026-04-14 | EVRG | 81.46 | 81.72 | 80.62 | 81.24 | 81.24 | 1.795e+6 |
| 2026-04-14 | EXC | 47.96 | 48.66 | 47.73 | 48.66 | 48.66 | 8.853e+6 |
| 2026-04-14 | FISV | 58.97 | 59.62 | 58.53 | 59.02 | 59.02 | 4.446e+6 |
| 2026-04-14 | FITB | 49.8 | 50.03 | 49.2 | 49.77 | 49.77 | 6.008e+6 |
| 2026-04-14 | FOSL | 5.2 | 5.36 | 5.17 | 5.34 | 5.34 | 612,000 |
| 2026-04-14 | FOX | 56.14 | 57.21 | 55.41 | 56.82 | 56.82 | 1.383e+6 |
| 2026-04-14 | FSLR | 202.12 | 203.51 | 195.19 | 200.61 | 200.61 | 2.496e+6 |
| 2026-04-14 | GME | 23.45 | 24.3 | 23.43 | 24.03 | 24.03 | 1.048e+7 |
| 2026-04-14 | GOOG | 322.07 | 330.64 | 321.15 | 330.58 | 330.58 | 1.856e+7 |
| 2026-04-14 | HAL | 38.29 | 38.4 | 37.31 | 37.51 | 37.51 | 9.597e+6 |
| 2026-04-14 | HUBB | 543.38 | 548.97 | 532.79 | 545.62 | 545.62 | 462,297 |
| 2026-04-14 | HUM | 198.51 | 201.79 | 195.55 | 196.21 | 196.21 | 1.124e+6 |
| 2026-04-14 | IDXX | 573.15 | 585.74 | 571.07 | 584.05 | 584.05 | 455,110 |
| 2026-04-14 | INCY | 95.76 | 97.9 | 95.76 | 97.69 | 97.69 | 1.520e+6 |
| 2026-04-14 | M | 19.26 | 19.5 | 19.09 | 19.1 | 19.1 | 4.729e+6 |
| 2026-04-14 | ITW | 273.32 | 274.55 | 271.55 | 272.25 | 272.25 | 1.025e+6 |
| 2026-04-14 | J | 125.48 | 126.02 | 124.82 | 125.01 | 125.01 | 631,000 |
| 2026-04-14 | KEYS | 333.63 | 334.99 | 327.37 | 330.46 | 330.46 | 854,727 |
| 2026-04-14 | KKR | 98.81 | 101.42 | 98.42 | 100.24 | 100.24 | 8.152e+6 |
| 2026-04-14 | KMB | 95.91 | 97.74 | 95.61 | 97.16 | 97.16 | 3.578e+6 |
| 2026-04-14 | KR | 66.42 | 67.21 | 65.46 | 66.84 | 66.84 | 5.335e+6 |
| 2026-04-14 | LH | 263.13 | 269.45 | 262.73 | 268.87 | 268.87 | 572,100 |
| 2026-04-14 | LKQ | 29.85 | 30.17 | 29.7 | 29.96 | 29.96 | 2.499e+6 |
| 2026-04-14 | LNT | 71.97 | 71.98 | 71.11 | 71.76 | 71.76 | 1.501e+6 |
| 2026-04-14 | LOW | 245.7 | 247.49 | 243.39 | 247.25 | 247.25 | 1.960e+6 |
| 2026-04-14 | CPRI | 20.23 | 20.5 | 19.69 | 19.77 | 19.77 | 2.771e+6 |