Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
8251–8300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-14 | V | 307.84 | 311.48 | 306.86 | 310.73 | 310.73 | 5.571e+6 |
| 2026-04-14 | MAC | 21.34 | 21.83 | 21.23 | 21.46 | 21.46 | 2.534e+6 |
| 2026-04-14 | HOG | 23.04 | 23.31 | 22.8 | 23.17 | 23.17 | 3.266e+6 |
| 2026-04-14 | AES | 14.2 | 14.26 | 14.18 | 14.22 | 14.22 | 7.556e+6 |
| 2026-04-14 | AXON | 371.44 | 383.87 | 369.72 | 380.86 | 380.86 | 1.534e+6 |
| 2026-04-14 | AXP | 325 | 328.91 | 323.75 | 326.96 | 326.96 | 2.289e+6 |
| 2026-04-14 | BBWI | 18.48 | 18.76 | 18.26 | 18.3 | 18.3 | 5.091e+6 |
| 2026-04-14 | BF-B | 29.29 | 29.56 | 28.99 | 29.21 | 29.21 | 4.010e+6 |
| 2026-04-14 | BHF | 61.19 | 61.54 | 61.11 | 61.27 | 61.27 | 483,700 |
| 2026-04-14 | BKNG | 178.26 | 182.55 | 178 | 181.12 | 181.12 | 5.523e+6 |
| 2026-04-14 | CDNS | 293.31 | 297.18 | 290.28 | 292.37 | 292.37 | 2.183e+6 |
| 2026-04-14 | CEG | 295.29 | 296.94 | 289.52 | 296.15 | 296.15 | 2.285e+6 |
| 2026-04-14 | CHRW | 164.73 | 168.57 | 163.8 | 168.51 | 168.51 | 1.582e+6 |
| 2026-04-14 | AAPL | 259.01 | 261.69 | 256.95 | 258.59 | 258.59 | 4.837e+7 |
| 2026-04-14 | ADT | 6.89 | 7.01 | 6.89 | 6.98 | 6.98 | 7.748e+6 |
| 2026-04-14 | COF | 197.16 | 199.91 | 196.84 | 198.99 | 198.99 | 3.485e+6 |
| 2026-04-14 | COIN | 180.03 | 187.14 | 180 | 184.41 | 184.41 | 1.088e+7 |
| 2026-04-14 | COR | 317.59 | 320.79 | 315.6 | 319.16 | 319.16 | 1.082e+6 |
| 2026-04-14 | CSGP | 36.81 | 38.35 | 36.81 | 37.6 | 37.6 | 7.372e+6 |
| 2026-04-14 | CTSH | 60.46 | 61.21 | 59.4 | 59.62 | 59.62 | 8.441e+6 |
| 2026-04-14 | CTVA | 83.31 | 84.29 | 82.51 | 82.95 | 82.95 | 3.373e+6 |
| 2026-04-14 | CVX | 186.89 | 187.45 | 182.92 | 185.32 | 185.32 | 1.211e+7 |
| 2026-04-14 | DAL | 68.42 | 71.99 | 67.9 | 71.51 | 71.51 | 1.623e+7 |
| 2026-04-14 | DELL | 184.98 | 186.21 | 179.54 | 183.94 | 183.94 | 6.256e+6 |
| 2026-04-14 | DGX | 192.27 | 194.26 | 191.16 | 194.16 | 194.16 | 885,500 |
| 2026-04-14 | DVN | 46.63 | 46.85 | 44.92 | 45.25 | 45.25 | 1.250e+7 |
| 2026-04-14 | FCX | 68.39 | 68.68 | 67.42 | 68.12 | 68.12 | 1.233e+7 |
| 2026-04-14 | FFIV | 300 | 301.73 | 294.46 | 295.19 | 295.19 | 572,400 |
| 2026-04-14 | FIS | 46.79 | 47.4 | 46.29 | 46.98 | 46.98 | 5.775e+6 |
| 2026-04-14 | FLR | 50.21 | 50.25 | 49.13 | 49.27 | 49.27 | 1.228e+6 |
| 2026-04-14 | FTV | 58.54 | 60.31 | 58.54 | 59.71 | 59.71 | 2.395e+6 |
| 2026-04-14 | GEV | 1,000 | 1,006.3 | 979 | 987.5 | 987.5 | 2.028e+6 |
| 2026-04-14 | GLW | 173.65 | 174.71 | 165.82 | 172.82 | 172.82 | 9.214e+6 |
| 2026-04-14 | GPC | 109.49 | 110.59 | 108.73 | 109.9 | 109.9 | 1.612e+6 |
| 2026-04-14 | HAL | 38.29 | 38.4 | 37.31 | 37.51 | 37.51 | 9.597e+6 |
| 2026-04-14 | HAS | 92.35 | 93.93 | 92.12 | 92.75 | 92.75 | 1.493e+6 |
| 2026-04-14 | HD | 341 | 342.76 | 338.34 | 342.71 | 342.71 | 2.883e+6 |
| 2026-04-14 | HLT | 327.12 | 331.38 | 325.66 | 331.23 | 331.23 | 1.746e+6 |
| 2026-04-14 | CINF | 163.24 | 164.09 | 162.22 | 163.35 | 163.35 | 649,612 |
| 2026-04-14 | HOOD | 75.13 | 79.28 | 75.05 | 79.09 | 79.09 | 4.359e+7 |
| 2026-04-14 | ICE | 163.46 | 164.16 | 161.51 | 162.04 | 162.04 | 2.685e+6 |
| 2026-04-14 | ITW | 273.32 | 274.55 | 271.55 | 272.25 | 272.25 | 1.025e+6 |
| 2026-04-14 | KIM | 23.13 | 23.67 | 23.06 | 23.6 | 23.6 | 4.837e+6 |
| 2026-04-14 | KKR | 98.81 | 101.42 | 98.42 | 100.24 | 100.24 | 8.152e+6 |
| 2026-04-14 | LDOS | 157.93 | 158.39 | 156.04 | 156.17 | 156.17 | 862,900 |
| 2026-04-14 | LII | 517.33 | 524.43 | 513.49 | 520.42 | 520.42 | 364,700 |
| 2026-04-14 | LOW | 245.7 | 247.49 | 243.39 | 247.25 | 247.25 | 1.960e+6 |
| 2026-04-14 | LUMN | 7.92 | 7.97 | 7.71 | 7.8 | 7.8 | 1.179e+7 |
| 2026-04-14 | LW | 41.79 | 43.62 | 41.57 | 43.34 | 43.34 | 2.300e+6 |
| 2026-04-14 | CI | 273.86 | 276.3 | 271.51 | 272.6 | 272.6 | 939,526 |