Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
8451–8500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-14 | UPS | 100.36 | 101.76 | 99.53 | 101.51 | 101.51 | 4.704e+6 |
| 2026-04-14 | MA | 508 | 513.98 | 506.69 | 513.16 | 513.16 | 2.745e+6 |
| 2026-04-14 | ILMN | 126.79 | 130.79 | 126.49 | 130.32 | 130.32 | 1.318e+6 |
| 2026-04-14 | AJG | 221.23 | 223.39 | 219.6 | 219.91 | 219.91 | 1.178e+6 |
| 2026-04-14 | AMGN | 343.59 | 349.08 | 342.82 | 348.32 | 348.32 | 2.107e+6 |
| 2026-04-14 | APC | 18.49 | 18.75 | 18.49 | 18.72 | 18.72 | 122,806 |
| 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 | BG | 121.69 | 124.1 | 121.2 | 121.6 | 121.6 | 1.752e+6 |
| 2026-04-14 | BRK-B | 479.81 | 480.49 | 476 | 477.54 | 477.54 | 4.864e+6 |
| 2026-04-14 | CAT | 794.49 | 796.48 | 780.55 | 792.74 | 792.74 | 1.866e+6 |
| 2026-04-14 | CDNS | 293.31 | 297.18 | 290.28 | 292.37 | 292.37 | 2.183e+6 |
| 2026-04-14 | CDW | 131.44 | 133.01 | 129 | 129.27 | 129.27 | 987,500 |
| 2026-04-14 | AA | 73.72 | 73.77 | 71.04 | 71.73 | 71.73 | 3.830e+6 |
| 2026-04-14 | AIG | 77.22 | 78.15 | 76.77 | 77.02 | 77.02 | 3.584e+6 |
| 2026-04-14 | CL | 82.83 | 84.09 | 82.77 | 83.64 | 83.64 | 7.860e+6 |
| 2026-04-14 | CPRI | 20.23 | 20.5 | 19.69 | 19.77 | 19.77 | 2.771e+6 |
| 2026-04-14 | CRH | 117.35 | 118.17 | 116.95 | 116.98 | 116.98 | 4.882e+6 |
| 2026-04-14 | CVNA | 73 | 76.78 | 72.93 | 74.84 | 74.84 | 2.650e+7 |
| 2026-04-14 | DASH | 159.74 | 166.46 | 159.74 | 163.55 | 163.55 | 3.094e+6 |
| 2026-04-14 | DGX | 192.27 | 194.26 | 191.16 | 194.16 | 194.16 | 885,500 |
| 2026-04-14 | DUK | 128.74 | 128.99 | 127.28 | 128.67 | 128.67 | 2.507e+6 |
| 2026-04-14 | EQIX | 1,054.86 | 1,054.86 | 1,039.03 | 1,052.17 | 1,052.17 | 510,679 |
| 2026-04-14 | ERIE | 261.29 | 261.71 | 249.43 | 249.43 | 249.43 | 214,100 |
| 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 | ETR | 114.71 | 115.29 | 113.46 | 114.94 | 114.94 | 2.056e+6 |
| 2026-04-14 | EXE | 96.59 | 96.97 | 94.83 | 95.12 | 95.12 | 3.902e+6 |
| 2026-04-14 | EXPD | 143.52 | 145.11 | 142.42 | 144.91 | 144.91 | 925,900 |
| 2026-04-14 | FANG | 185.75 | 186.56 | 182.02 | 185.49 | 185.49 | 4.134e+6 |
| 2026-04-14 | FE | 50.44 | 50.77 | 50.07 | 50.52 | 50.52 | 4.312e+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 | 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 | FOXA | 62.22 | 63.7 | 62.04 | 63.41 | 63.41 | 2.340e+6 |
| 2026-04-14 | GOOG | 322.07 | 330.64 | 321.15 | 330.58 | 330.58 | 1.856e+7 |
| 2026-04-14 | HP | 35.31 | 35.64 | 33.83 | 33.89 | 33.89 | 1.243e+6 |
| 2026-04-14 | HRL | 20.36 | 20.94 | 20.32 | 20.76 | 20.76 | 5.432e+6 |
| 2026-04-14 | CIEN | 486.75 | 487.74 | 458.01 | 467.19 | 467.19 | 3.430e+6 |
| 2026-04-14 | IP | 36.29 | 36.51 | 35.82 | 36.01 | 36.01 | 4.636e+6 |
| 2026-04-14 | IPGP | 129.15 | 129.15 | 122.31 | 124.65 | 124.65 | 374,933 |
| 2026-04-14 | ISRG | 459.93 | 471.24 | 459.5 | 467.22 | 467.22 | 1.974e+6 |
| 2026-04-14 | IVZ | 24.36 | 24.75 | 24.3 | 24.53 | 24.53 | 7.078e+6 |
| 2026-04-14 | KEY | 21.72 | 21.78 | 21.42 | 21.63 | 21.63 | 1.433e+7 |
| 2026-04-14 | KKR | 98.81 | 101.42 | 98.42 | 100.24 | 100.24 | 8.152e+6 |
| 2026-04-14 | KMX | 44.17 | 44.2 | 40.55 | 41.66 | 41.66 | 1.350e+7 |
| 2026-04-14 | LEN | 89.32 | 90.44 | 88.23 | 88.36 | 88.36 | 2.803e+6 |
| 2026-04-14 | LRCX | 271.86 | 273.5 | 264.9 | 272.41 | 272.41 | 8.501e+6 |
| 2026-04-14 | LYV | 165.72 | 168.55 | 165.26 | 166.28 | 166.28 | 1.775e+6 |
| 2026-04-14 | CF | 119.42 | 119.91 | 115.92 | 118.48 | 118.48 | 3.414e+6 |