Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
8401–8450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-14 | ACN | 192.72 | 194.3 | 189.51 | 190.37 | 190.37 | 4.630e+6 |
| 2026-04-14 | M | 19.26 | 19.5 | 19.09 | 19.1 | 19.1 | 4.729e+6 |
| 2026-04-14 | AON | 320.9 | 323.58 | 320.11 | 322.17 | 322.17 | 1.271e+6 |
| 2026-04-14 | AVB | 169.25 | 171.25 | 169.25 | 171 | 171 | 740,300 |
| 2026-04-14 | AXON | 371.44 | 383.87 | 369.72 | 380.86 | 380.86 | 1.534e+6 |
| 2026-04-14 | BA | 221.69 | 225.1 | 221.32 | 223.77 | 223.77 | 4.821e+6 |
| 2026-04-14 | BKR | 61.75 | 62.01 | 60.8 | 61.29 | 61.29 | 7.767e+6 |
| 2026-04-14 | BRK-B | 479.81 | 480.49 | 476 | 477.54 | 477.54 | 4.864e+6 |
| 2026-04-14 | CASY | 733.03 | 743.22 | 729.75 | 741.94 | 741.94 | 373,881 |
| 2026-04-14 | CDNS | 293.31 | 297.18 | 290.28 | 292.37 | 292.37 | 2.183e+6 |
| 2026-04-14 | ANET | 153.99 | 155.41 | 150.99 | 154.37 | 154.37 | 7.114e+6 |
| 2026-04-14 | CVNA | 73 | 76.78 | 72.93 | 74.84 | 74.84 | 2.650e+7 |
| 2026-04-14 | DELL | 184.98 | 186.21 | 179.54 | 183.94 | 183.94 | 6.256e+6 |
| 2026-04-14 | JPM | 309.82 | 314.32 | 308.87 | 311.12 | 311.12 | 1.146e+7 |
| 2026-04-14 | EMN | 75.59 | 75.59 | 73.16 | 73.79 | 73.79 | 1.862e+6 |
| 2026-04-14 | ENPH | 32.03 | 32.59 | 31.39 | 32 | 32 | 5.045e+6 |
| 2026-04-14 | ESS | 250.38 | 251.72 | 248.16 | 251.42 | 251.42 | 494,600 |
| 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 | FIX | 1,644.36 | 1,671.3 | 1,616.38 | 1,649.84 | 1,649.84 | 375,188 |
| 2026-04-14 | FLS | 84.86 | 85.07 | 81.46 | 81.64 | 81.64 | 2.058e+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 | GLW | 173.65 | 174.71 | 165.82 | 172.82 | 172.82 | 9.214e+6 |
| 2026-04-14 | HBAN | 16.55 | 16.73 | 16.43 | 16.59 | 16.59 | 2.789e+7 |
| 2026-04-14 | HD | 341 | 342.76 | 338.34 | 342.71 | 342.71 | 2.883e+6 |
| 2026-04-14 | HOOD | 75.13 | 79.28 | 75.05 | 79.09 | 79.09 | 4.359e+7 |
| 2026-04-14 | HRB | 31.1 | 31.79 | 30.4 | 30.52 | 30.52 | 1.719e+6 |
| 2026-04-14 | INCY | 95.76 | 97.9 | 95.76 | 97.69 | 97.69 | 1.520e+6 |
| 2026-04-14 | INTU | 373.63 | 378.47 | 364.33 | 366.8 | 366.8 | 2.483e+6 |
| 2026-04-14 | IRM | 112.88 | 114.3 | 112.15 | 114.03 | 114.03 | 1.108e+6 |
| 2026-04-14 | MAS | 63.95 | 65.14 | 63.48 | 64.6 | 64.6 | 2.964e+6 |
| 2026-04-14 | KDP | 25.81 | 26.18 | 25.56 | 26.02 | 26.02 | 1.151e+7 |
| 2026-04-14 | KEY | 21.72 | 21.78 | 21.42 | 21.63 | 21.63 | 1.433e+7 |
| 2026-04-14 | KHC | 22.31 | 22.31 | 21.98 | 22.11 | 22.11 | 1.582e+7 |
| 2026-04-14 | KLAC | 1,786.48 | 1,795.72 | 1,763.16 | 1,793.63 | 1,793.63 | 871,300 |
| 2026-04-14 | KMB | 95.91 | 97.74 | 95.61 | 97.16 | 97.16 | 3.578e+6 |
| 2026-04-14 | LYB | 74.68 | 74.95 | 71.97 | 73.25 | 73.25 | 6.764e+6 |
| 2026-04-14 | WU | 9.12 | 9.24 | 9.06 | 9.16 | 9.16 | 8.122e+6 |
| 2026-04-14 | CF | 119.42 | 119.91 | 115.92 | 118.48 | 118.48 | 3.414e+6 |
| 2026-04-14 | MET | 74.83 | 76 | 74.46 | 75.46 | 75.46 | 3.509e+6 |
| 2026-04-14 | NTAP | 98.37 | 98.9 | 97.31 | 98.89 | 98.89 | 2.099e+6 |
| 2026-04-14 | PG | 142.17 | 143.64 | 141.7 | 143.3 | 143.3 | 6.622e+6 |
| 2026-04-14 | PM | 160.16 | 161.41 | 157.87 | 159.47 | 159.47 | 4.324e+6 |
| 2026-04-14 | PODD | 199.37 | 203.59 | 198.8 | 201.49 | 201.49 | 733,449 |
| 2026-04-14 | PPL | 39.49 | 39.74 | 39.09 | 39.61 | 39.61 | 5.590e+6 |
| 2026-04-14 | RVTY | 92.43 | 94.64 | 92.43 | 93.44 | 93.44 | 600,617 |
| 2026-04-14 | TXN | 216.09 | 218.38 | 213.26 | 217.76 | 217.76 | 5.495e+6 |
| 2026-04-14 | WDAY | 119.12 | 122.13 | 116.77 | 117.86 | 117.86 | 3.907e+6 |
| 2026-04-14 | ED | 110.48 | 111 | 109.56 | 110.73 | 110.73 | 1.815e+6 |