Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
8201–8250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-14 | AIG | 77.22 | 78.15 | 76.77 | 77.02 | 77.02 | 3.584e+6 |
| 2026-04-14 | IPGP | 129.15 | 129.15 | 122.31 | 124.65 | 124.65 | 374,933 |
| 2026-04-14 | AMD | 249.79 | 255.46 | 245.7 | 255.07 | 255.07 | 2.573e+7 |
| 2026-04-14 | AMG | 293.44 | 305.86 | 293.44 | 303.2 | 303.2 | 362,700 |
| 2026-04-14 | BBY | 60.91 | 62.41 | 60.87 | 62.06 | 62.06 | 3.001e+6 |
| 2026-04-14 | BEN | 25.85 | 26.56 | 25.67 | 26.43 | 26.43 | 4.745e+6 |
| 2026-04-14 | BG | 121.69 | 124.1 | 121.2 | 121.6 | 121.6 | 1.752e+6 |
| 2026-04-14 | BKNG | 178.26 | 182.55 | 178 | 181.12 | 181.12 | 5.523e+6 |
| 2026-04-14 | BLDR | 87.53 | 88.95 | 86.97 | 87.77 | 87.77 | 1.198e+6 |
| 2026-04-14 | BMY | 57.9 | 58.62 | 57.56 | 58.08 | 58.08 | 7.613e+6 |
| 2026-04-14 | CA | 24.93 | 24.96 | 24.88 | 24.88 | 24.88 | 5,043 |
| 2026-04-14 | CAG | 14.05 | 14.25 | 13.93 | 13.93 | 13.93 | 1.763e+7 |
| 2026-04-14 | CB | 327.5 | 328.43 | 324.5 | 325.74 | 325.74 | 1.335e+6 |
| 2026-04-14 | AMCR | 40.99 | 41.17 | 40.45 | 41.01 | 41.01 | 3.527e+6 |
| 2026-04-14 | CHTR | 224.76 | 227.3 | 215.01 | 215.57 | 215.57 | 2.429e+6 |
| 2026-04-14 | CIEN | 486.75 | 487.74 | 458.01 | 467.19 | 467.19 | 3.430e+6 |
| 2026-04-14 | CLX | 101.93 | 103.7 | 101.73 | 103.14 | 103.14 | 1.503e+6 |
| 2026-04-14 | CMS | 77.66 | 78.27 | 76.87 | 78.21 | 78.21 | 2.922e+6 |
| 2026-04-14 | CNX | 38.96 | 39.26 | 38.04 | 38.37 | 38.37 | 2.333e+6 |
| 2026-04-14 | COR | 317.59 | 320.79 | 315.6 | 319.16 | 319.16 | 1.082e+6 |
| 2026-04-14 | COST | 972.27 | 976.2 | 964.6 | 973.39 | 973.39 | 2.137e+6 |
| 2026-04-14 | CPRT | 33.19 | 33.55 | 33.09 | 33.29 | 33.29 | 6.983e+6 |
| 2026-04-14 | CPT | 101.18 | 102.13 | 100.04 | 101.78 | 101.78 | 1.054e+6 |
| 2026-04-14 | CVX | 186.89 | 187.45 | 182.92 | 185.32 | 185.32 | 1.211e+7 |
| 2026-04-14 | DASH | 159.74 | 166.46 | 159.74 | 163.55 | 163.55 | 3.094e+6 |
| 2026-04-14 | EA | 202.4 | 203.52 | 202.39 | 202.85 | 202.85 | 1.345e+6 |
| 2026-04-14 | ETN | 401.65 | 406.7 | 396.39 | 400.79 | 400.79 | 1.826e+6 |
| 2026-04-14 | EVRG | 81.46 | 81.72 | 80.62 | 81.24 | 81.24 | 1.795e+6 |
| 2026-04-14 | FMC | 18.15 | 18.17 | 17.3 | 17.42 | 17.42 | 1.852e+6 |
| 2026-04-14 | FRT | 108.59 | 110.7 | 108.59 | 110.21 | 110.21 | 836,306 |
| 2026-04-14 | FSLR | 202.12 | 203.51 | 195.19 | 200.61 | 200.61 | 2.496e+6 |
| 2026-04-14 | GEV | 1,000 | 1,006.3 | 979 | 987.5 | 987.5 | 2.028e+6 |
| 2026-04-14 | GOOG | 322.07 | 330.64 | 321.15 | 330.58 | 330.58 | 1.856e+7 |
| 2026-04-14 | GPN | 68.51 | 69.59 | 68.15 | 68.6 | 68.6 | 1.897e+6 |
| 2026-04-14 | GWW | 1,156.05 | 1,164.67 | 1,147.18 | 1,153.09 | 1,153.09 | 188,139 |
| 2026-04-14 | HD | 341 | 342.76 | 338.34 | 342.71 | 342.71 | 2.883e+6 |
| 2026-04-14 | HRL | 20.36 | 20.94 | 20.32 | 20.76 | 20.76 | 5.432e+6 |
| 2026-04-14 | INVH | 25.99 | 26.51 | 25.92 | 26.47 | 26.47 | 4.927e+6 |
| 2026-04-14 | MAC | 21.34 | 21.83 | 21.23 | 21.46 | 21.46 | 2.534e+6 |
| 2026-04-14 | JBL | 307.8 | 310.63 | 302.98 | 305.9 | 305.9 | 958,786 |
| 2026-04-14 | JCI | 141.52 | 143.14 | 139.41 | 142.05 | 142.05 | 3.440e+6 |
| 2026-04-14 | JPM | 309.82 | 314.32 | 308.87 | 311.12 | 311.12 | 1.146e+7 |
| 2026-04-14 | KEY | 21.72 | 21.78 | 21.42 | 21.63 | 21.63 | 1.433e+7 |
| 2026-04-14 | KMB | 95.91 | 97.74 | 95.61 | 97.16 | 97.16 | 3.578e+6 |
| 2026-04-14 | LEN | 89.32 | 90.44 | 88.23 | 88.36 | 88.36 | 2.803e+6 |
| 2026-04-14 | LHX | 358.33 | 359.65 | 352.07 | 355.56 | 355.56 | 948,048 |
| 2026-04-14 | LVS | 54.98 | 55.27 | 54.34 | 55.2 | 55.2 | 2.592e+6 |
| 2026-04-14 | LW | 41.79 | 43.62 | 41.57 | 43.34 | 43.34 | 2.300e+6 |
| 2026-04-14 | M | 19.26 | 19.5 | 19.09 | 19.1 | 19.1 | 4.729e+6 |
| 2026-04-14 | CF | 119.42 | 119.91 | 115.92 | 118.48 | 118.48 | 3.414e+6 |