Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
8301–8350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-14 | AAP | 56.03 | 56.6 | 55.5 | 56.01 | 56.01 | 1.253e+6 |
| 2026-04-14 | PYPL | 47.94 | 48.33 | 47.7 | 47.97 | 47.97 | 1.105e+7 |
| 2026-04-14 | AVB | 169.25 | 171.25 | 169.25 | 171 | 171 | 740,300 |
| 2026-04-14 | BBY | 60.91 | 62.41 | 60.87 | 62.06 | 62.06 | 3.001e+6 |
| 2026-04-14 | BLK | 1,050 | 1,074 | 1,040.88 | 1,054.56 | 1,054.56 | 1.350e+6 |
| 2026-04-14 | BXP | 53.5 | 55.19 | 53.39 | 55.03 | 55.03 | 1.592e+6 |
| 2026-04-14 | CCL | 28.08 | 28.76 | 27.87 | 28.52 | 28.52 | 2.005e+7 |
| 2026-04-14 | CI | 273.86 | 276.3 | 271.51 | 272.6 | 272.6 | 939,526 |
| 2026-04-14 | ABBV | 203.11 | 208.69 | 202.38 | 208.53 | 208.53 | 6.199e+6 |
| 2026-04-14 | CME | 298.19 | 299.96 | 295.84 | 297.03 | 297.03 | 2.280e+6 |
| 2026-04-14 | CRM | 175.21 | 177.5 | 170.5 | 171.31 | 171.31 | 1.312e+7 |
| 2026-04-14 | CRWD | 404.65 | 411.44 | 393.4 | 398.49 | 398.49 | 3.187e+6 |
| 2026-04-14 | CSCO | 82.03 | 82.65 | 81.36 | 82.61 | 82.61 | 1.786e+7 |
| 2026-04-14 | GOOG | 322.07 | 330.64 | 321.15 | 330.58 | 330.58 | 1.856e+7 |
| 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 | DOW | 39.7 | 39.73 | 38.15 | 39.16 | 39.16 | 1.309e+7 |
| 2026-04-14 | EBAY | 98.36 | 101.33 | 98.14 | 100.4 | 100.4 | 4.914e+6 |
| 2026-04-14 | ENPH | 32.03 | 32.59 | 31.39 | 32 | 32 | 5.045e+6 |
| 2026-04-14 | EPAM | 126.21 | 128.92 | 125.3 | 127.41 | 127.41 | 937,020 |
| 2026-04-14 | EXPD | 143.52 | 145.11 | 142.42 | 144.91 | 144.91 | 925,900 |
| 2026-04-14 | FLR | 50.21 | 50.25 | 49.13 | 49.27 | 49.27 | 1.228e+6 |
| 2026-04-14 | FOSL | 5.2 | 5.36 | 5.17 | 5.34 | 5.34 | 612,000 |
| 2026-04-14 | GEV | 1,000 | 1,006.3 | 979 | 987.5 | 987.5 | 2.028e+6 |
| 2026-04-14 | GNRC | 206.62 | 213.72 | 204.26 | 211.87 | 211.87 | 832,047 |
| 2026-04-14 | MA | 508 | 513.98 | 506.69 | 513.16 | 513.16 | 2.745e+6 |
| 2026-04-14 | HON | 231.96 | 233.19 | 230.39 | 231.96 | 231.96 | 3.155e+6 |
| 2026-04-14 | ILMN | 126.79 | 130.79 | 126.49 | 130.32 | 130.32 | 1.318e+6 |
| 2026-04-14 | INFO | 24.82 | 25.11 | 24.82 | 25.02 | 25.02 | 8,000 |
| 2026-04-14 | INTU | 373.63 | 378.47 | 364.33 | 366.8 | 366.8 | 2.483e+6 |
| 2026-04-14 | LII | 517.33 | 524.43 | 513.49 | 520.42 | 520.42 | 364,700 |
| 2026-04-14 | CINF | 163.24 | 164.09 | 162.22 | 163.35 | 163.35 | 649,612 |
| 2026-04-14 | MCO | 439.6 | 442.86 | 435.18 | 437.02 | 437.02 | 890,245 |
| 2026-04-14 | NI | 46.82 | 47.08 | 46.41 | 46.93 | 46.93 | 4.517e+6 |
| 2026-04-14 | NKE | 42.99 | 44.21 | 42.95 | 44.2 | 44.2 | 2.255e+7 |
| 2026-04-14 | NTAP | 98.37 | 98.9 | 97.31 | 98.89 | 98.89 | 2.099e+6 |
| 2026-04-14 | PM | 160.16 | 161.41 | 157.87 | 159.47 | 159.47 | 4.324e+6 |
| 2026-04-14 | PWR | 597.61 | 599 | 584.37 | 594.4 | 594.4 | 784,396 |
| 2026-04-14 | WST | 260.99 | 267.89 | 260.6 | 267.73 | 267.73 | 783,143 |
| 2026-04-14 | ROK | 410.17 | 411.01 | 403.15 | 404.02 | 404.02 | 615,300 |
| 2026-04-14 | ROST | 220.35 | 223.6 | 219.08 | 223.29 | 223.29 | 1.791e+6 |
| 2026-04-14 | RVTY | 92.43 | 94.64 | 92.43 | 93.44 | 93.44 | 600,617 |
| 2026-04-14 | SE | 87 | 90.2 | 85.35 | 85.6 | 85.6 | 4.716e+6 |
| 2026-04-14 | TE | 4.6 | 4.99 | 4.35 | 4.86 | 4.86 | 4.133e+7 |
| 2026-04-14 | UBER | 73.17 | 73.95 | 72.24 | 72.91 | 72.91 | 1.675e+7 |
| 2026-04-14 | UDR | 34.32 | 34.79 | 34.19 | 34.69 | 34.69 | 3.105e+6 |
| 2026-04-14 | VST | 162.41 | 165.28 | 160.35 | 163.97 | 163.97 | 3.767e+6 |
| 2026-04-14 | VTRS | 13.77 | 13.9 | 13.61 | 13.81 | 13.81 | 6.444e+6 |
| 2026-04-14 | WELL | 206.04 | 211.04 | 204.79 | 210.99 | 210.99 | 1.927e+6 |
| 2026-04-14 | CSX | 42.34 | 42.61 | 41.89 | 42.51 | 42.51 | 9.372e+6 |