Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
8351–8400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-14 | A | 118.04 | 121.62 | 117.78 | 120.39 | 120.39 | 2.677e+6 |
| 2026-04-14 | LNC | 35.02 | 35.58 | 34.82 | 35.35 | 35.35 | 1.707e+6 |
| 2026-04-14 | ACGL | 96.12 | 96.79 | 95.57 | 96.2 | 96.2 | 1.908e+6 |
| 2026-04-14 | ADI | 352.43 | 352.67 | 347.05 | 348.6 | 348.6 | 2.320e+6 |
| 2026-04-14 | ADT | 6.89 | 7.01 | 6.89 | 6.98 | 6.98 | 7.748e+6 |
| 2026-04-14 | AMGN | 343.59 | 349.08 | 342.82 | 348.32 | 348.32 | 2.107e+6 |
| 2026-04-14 | AOS | 66.68 | 66.9 | 66.12 | 66.55 | 66.55 | 1.059e+6 |
| 2026-04-14 | APP | 428.55 | 436.04 | 424.94 | 433.51 | 433.51 | 3.204e+6 |
| 2026-04-14 | AXON | 371.44 | 383.87 | 369.72 | 380.86 | 380.86 | 1.534e+6 |
| 2026-04-14 | BIO | 289.53 | 294.71 | 289.53 | 292.23 | 292.23 | 200,337 |
| 2026-04-14 | ABBV | 203.11 | 208.69 | 202.38 | 208.53 | 208.53 | 6.199e+6 |
| 2026-04-14 | CAT | 794.49 | 796.48 | 780.55 | 792.74 | 792.74 | 1.866e+6 |
| 2026-04-14 | CCL | 28.08 | 28.76 | 27.87 | 28.52 | 28.52 | 2.005e+7 |
| 2026-04-14 | JBL | 307.8 | 310.63 | 302.98 | 305.9 | 305.9 | 958,786 |
| 2026-04-14 | CHTR | 224.76 | 227.3 | 215.01 | 215.57 | 215.57 | 2.429e+6 |
| 2026-04-14 | CNC | 37.59 | 38.21 | 37.21 | 37.26 | 37.26 | 3.017e+6 |
| 2026-04-14 | CTRA | 32.61 | 32.67 | 31.42 | 31.67 | 31.67 | 7.492e+6 |
| 2026-04-14 | DDOG | 110.25 | 113.16 | 108.79 | 110.57 | 110.57 | 4.158e+6 |
| 2026-04-14 | DXC | 12.35 | 12.64 | 12.17 | 12.36 | 12.36 | 2.316e+6 |
| 2026-04-14 | EMR | 144.84 | 145.27 | 142.66 | 143.97 | 143.97 | 1.986e+6 |
| 2026-04-14 | EOG | 133.84 | 134.02 | 131.7 | 132.56 | 132.56 | 2.898e+6 |
| 2026-04-14 | EQT | 57.31 | 57.7 | 56.34 | 56.55 | 56.55 | 5.626e+6 |
| 2026-04-14 | FDX | 362.95 | 371.67 | 362.14 | 370.14 | 370.14 | 2.182e+6 |
| 2026-04-14 | FOSL | 5.2 | 5.36 | 5.17 | 5.34 | 5.34 | 612,000 |
| 2026-04-14 | FRT | 108.59 | 110.7 | 108.59 | 110.21 | 110.21 | 836,306 |
| 2026-04-14 | GD | 340.65 | 340.65 | 337.65 | 339.88 | 339.88 | 1.154e+6 |
| 2026-04-14 | GNW | 8.57 | 8.62 | 8.53 | 8.6 | 8.6 | 2.414e+6 |
| 2026-04-14 | GPC | 109.49 | 110.59 | 108.73 | 109.9 | 109.9 | 1.612e+6 |
| 2026-04-14 | HBAN | 16.55 | 16.73 | 16.43 | 16.59 | 16.59 | 2.789e+7 |
| 2026-04-14 | HUBB | 543.38 | 548.97 | 532.79 | 545.62 | 545.62 | 462,297 |
| 2026-04-14 | ITW | 273.32 | 274.55 | 271.55 | 272.25 | 272.25 | 1.025e+6 |
| 2026-04-14 | LULU | 162.58 | 164.21 | 158.47 | 160.6 | 160.6 | 2.636e+6 |
| 2026-04-14 | JCI | 141.52 | 143.14 | 139.41 | 142.05 | 142.05 | 3.440e+6 |
| 2026-04-14 | JEF | 46.56 | 47 | 46.3 | 46.7 | 46.7 | 1.926e+6 |
| 2026-04-14 | JNJ | 235.01 | 242.19 | 233.25 | 240.1 | 240.1 | 1.032e+7 |
| 2026-04-14 | KEY | 21.72 | 21.78 | 21.42 | 21.63 | 21.63 | 1.433e+7 |
| 2026-04-14 | KMI | 31.62 | 31.71 | 31.07 | 31.36 | 31.36 | 1.580e+7 |
| 2026-04-14 | KR | 66.42 | 67.21 | 65.46 | 66.84 | 66.84 | 5.335e+6 |
| 2026-04-14 | WMB | 71.21 | 71.72 | 69.9 | 71.44 | 71.44 | 4.848e+6 |
| 2026-04-14 | BSX | 63.5 | 64.48 | 63.14 | 63.82 | 63.82 | 1.235e+7 |
| 2026-04-14 | MCK | 862.85 | 875.53 | 857.86 | 862.79 | 862.79 | 614,421 |
| 2026-04-14 | MKTX | 173.33 | 173.49 | 169.41 | 170.09 | 170.09 | 422,238 |
| 2026-04-14 | ORLY | 93.28 | 94.26 | 93.1 | 93.52 | 93.52 | 3.903e+6 |
| 2026-04-14 | PNW | 101.32 | 102.32 | 100.49 | 101.79 | 101.79 | 1.151e+6 |
| 2026-04-14 | PYPL | 47.94 | 48.33 | 47.7 | 47.97 | 47.97 | 1.105e+7 |
| 2026-04-14 | SNDK | 964.02 | 965 | 902 | 944.46 | 944.46 | 1.982e+7 |
| 2026-04-14 | SWK | 72.57 | 72.95 | 71.84 | 72.19 | 72.19 | 1.670e+6 |
| 2026-04-14 | SWKS | 56.5 | 57.5 | 56.05 | 57.28 | 57.28 | 2.432e+6 |
| 2026-04-14 | VRSN | 269.35 | 271.28 | 263.54 | 267.63 | 267.63 | 1.008e+6 |
| 2026-04-14 | CHRW | 164.73 | 168.57 | 163.8 | 168.51 | 168.51 | 1.582e+6 |