Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
8551–8600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-13 | AA | 72.88 | 74.35 | 72.37 | 73.19 | 73.19 | 3.294e+6 |
| 2026-04-13 | GOOG | 315.42 | 319.43 | 313.69 | 319.21 | 319.21 | 1.221e+7 |
| 2026-04-13 | AEP | 135.51 | 135.61 | 132.62 | 133.49 | 133.49 | 2.402e+6 |
| 2026-04-13 | AMD | 245.03 | 247.33 | 242.03 | 246.83 | 246.83 | 2.278e+7 |
| 2026-04-13 | APA | 39.37 | 39.54 | 38.69 | 39.23 | 39.23 | 7.139e+6 |
| 2026-04-13 | APD | 299.11 | 301 | 296.96 | 298.65 | 298.65 | 1.011e+6 |
| 2026-04-13 | ARES | 99.9 | 107.05 | 99.6 | 106.68 | 106.68 | 3.964e+6 |
| 2026-04-13 | AVY | 170.72 | 172.4 | 168.16 | 172.22 | 172.22 | 559,300 |
| 2026-04-13 | AWK | 135.07 | 135.96 | 132.53 | 133.46 | 133.46 | 1.829e+6 |
| 2026-04-13 | BIO | 278.83 | 289.5 | 278.83 | 288.17 | 288.17 | 213,516 |
| 2026-04-13 | BMY | 58.11 | 58.9 | 57.55 | 58.06 | 58.06 | 1.053e+7 |
| 2026-04-13 | CASY | 736.78 | 736.78 | 728.68 | 734.49 | 734.49 | 426,743 |
| 2026-04-13 | CDNS | 266.06 | 288.33 | 265.22 | 288.2 | 288.2 | 2.649e+6 |
| 2026-04-13 | ABNB | 127.2 | 130.65 | 125.36 | 130.32 | 130.32 | 3.257e+6 |
| 2026-04-13 | CHTR | 218.59 | 227.73 | 216 | 226.3 | 226.3 | 1.859e+6 |
| 2026-04-13 | CLX | 103.54 | 103.78 | 100.53 | 102.1 | 102.1 | 1.951e+6 |
| 2026-04-13 | COHR | 305.75 | 313 | 302.81 | 307.93 | 307.93 | 4.517e+6 |
| 2026-04-13 | COR | 320.32 | 322.2 | 313.79 | 318.39 | 318.39 | 1.230e+6 |
| 2026-04-13 | CPT | 101.62 | 101.62 | 99.73 | 100.82 | 100.82 | 838,900 |
| 2026-04-13 | DE | 604.46 | 607.93 | 598.85 | 603.04 | 603.04 | 1.178e+6 |
| 2026-04-13 | DOV | 216.82 | 219.36 | 214.03 | 219.24 | 219.24 | 969,167 |
| 2026-04-13 | DXC | 11.38 | 12.29 | 11.23 | 12.28 | 12.28 | 4.412e+6 |
| 2026-04-13 | ENPH | 31.71 | 32.2 | 31.09 | 31.37 | 31.37 | 4.871e+6 |
| 2026-04-13 | EQIX | 1,022.53 | 1,052.67 | 1,018.73 | 1,051.64 | 1,051.64 | 450,962 |
| 2026-04-13 | EQR | 60.94 | 60.96 | 59.96 | 60.78 | 60.78 | 1.924e+6 |
| 2026-04-13 | EVRG | 82.96 | 83 | 81.3 | 81.77 | 81.77 | 1.618e+6 |
| 2026-04-13 | EXE | 98.95 | 99.49 | 96.68 | 97.2 | 97.2 | 2.971e+6 |
| 2026-04-13 | F | 11.88 | 12.02 | 11.77 | 12.01 | 12.01 | 3.269e+7 |
| 2026-04-13 | FAST | 48.48 | 48.74 | 45.03 | 45.56 | 45.56 | 1.622e+7 |
| 2026-04-13 | FBIN | 39.68 | 40.34 | 38.57 | 40.19 | 40.19 | 2.516e+6 |
| 2026-04-13 | FDS | 212.42 | 226.97 | 212.42 | 226.42 | 226.42 | 1.118e+6 |
| 2026-04-13 | FDX | 370.27 | 373.95 | 368.38 | 371.89 | 371.89 | 1.226e+6 |
| 2026-04-13 | FISV | 55.9 | 59.05 | 55.7 | 58.79 | 58.79 | 7.402e+6 |
| 2026-04-13 | GE | 306.43 | 312.15 | 304.32 | 311.9 | 311.9 | 3.812e+6 |
| 2026-04-13 | GEN | 17.75 | 18.82 | 17.69 | 18.81 | 18.81 | 7.572e+6 |
| 2026-04-13 | GEV | 998 | 1,007.38 | 987.16 | 991.12 | 991.12 | 1.636e+6 |
| 2026-04-13 | GL | 145.49 | 147.6 | 144.3 | 147.55 | 147.55 | 340,816 |
| 2026-04-13 | GNRC | 206.52 | 207.2 | 201.94 | 205.16 | 205.16 | 667,747 |
| 2026-04-13 | MAA | 124.48 | 124.8 | 122.95 | 124.37 | 124.37 | 821,144 |
| 2026-04-13 | GOOGL | 317.14 | 321.63 | 315.47 | 321.31 | 321.31 | 1.887e+7 |
| 2026-04-13 | INFO | 24.56 | 24.81 | 24.55 | 24.74 | 24.74 | 16,000 |
| 2026-04-13 | IP | 35.75 | 36.17 | 35.1 | 36.11 | 36.11 | 6.371e+6 |
| 2026-04-13 | IPGP | 126.97 | 129.15 | 125.75 | 127.32 | 127.32 | 299,933 |
| 2026-04-13 | KEYS | 322.56 | 331.29 | 320.73 | 331.11 | 331.11 | 994,102 |
| 2026-04-13 | KLAC | 1,732.43 | 1,769.57 | 1,718.08 | 1,766.53 | 1,766.53 | 830,286 |
| 2026-04-13 | LEG | 10.74 | 11.45 | 10.49 | 11.25 | 11.25 | 2.179e+7 |
| 2026-04-13 | LEN | 87.93 | 89.41 | 86.67 | 89.32 | 89.32 | 2.596e+6 |
| 2026-04-13 | LRCX | 263.12 | 267.54 | 260.85 | 267.32 | 267.32 | 8.774e+6 |
| 2026-04-13 | M | 18.98 | 19.26 | 18.65 | 19.23 | 19.23 | 5.120e+6 |
| 2026-04-13 | CHRW | 162.94 | 165.1 | 159.96 | 164.92 | 164.92 | 1.837e+6 |