Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
8601–8650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-13 | APO | 103.53 | 109.54 | 103.08 | 109.49 | 109.49 | 4.701e+6 |
| 2026-04-13 | ILMN | 121.39 | 127.83 | 120.6 | 126.96 | 126.96 | 1.351e+6 |
| 2026-04-13 | AVY | 170.72 | 172.4 | 168.16 | 172.22 | 172.22 | 559,300 |
| 2026-04-13 | BALL | 61.6 | 63.82 | 61.6 | 63.6 | 63.6 | 2.514e+6 |
| 2026-04-13 | BDX | 153.93 | 155.55 | 152.79 | 155.43 | 155.43 | 3.061e+6 |
| 2026-04-13 | BHF | 60.73 | 61.4 | 60.55 | 61.3 | 61.3 | 875,779 |
| 2026-04-13 | BRK-B | 478.9 | 481.11 | 477.4 | 480.19 | 480.19 | 3.612e+6 |
| 2026-04-13 | CAG | 14.74 | 14.76 | 13.87 | 14.15 | 14.15 | 2.690e+7 |
| 2026-04-13 | CAT | 786.93 | 797.03 | 783.84 | 790.23 | 790.23 | 1.820e+6 |
| 2026-04-13 | CCI | 86.23 | 87.1 | 85.72 | 87.08 | 87.08 | 2.340e+6 |
| 2026-04-13 | CDNS | 266.06 | 288.33 | 265.22 | 288.2 | 288.2 | 2.649e+6 |
| 2026-04-13 | CHRW | 162.94 | 165.1 | 159.96 | 164.92 | 164.92 | 1.837e+6 |
| 2026-04-13 | CHTR | 218.59 | 227.73 | 216 | 226.3 | 226.3 | 1.859e+6 |
| 2026-04-13 | APTV | 58.94 | 59.65 | 58.28 | 59.36 | 59.36 | 2.607e+6 |
| 2026-04-13 | CMS | 78.71 | 78.73 | 77.2 | 77.85 | 77.85 | 2.429e+6 |
| 2026-04-13 | COO | 70.74 | 71.8 | 69.83 | 71.7 | 71.7 | 1.437e+6 |
| 2026-04-13 | COST | 997.02 | 998.6 | 977.94 | 979.43 | 979.43 | 2.256e+6 |
| 2026-04-13 | CPB | 20.43 | 20.43 | 19.79 | 20.17 | 20.17 | 9.168e+6 |
| 2026-04-13 | CVS | 77.46 | 78.13 | 76.86 | 77.41 | 77.41 | 6.715e+6 |
| 2026-04-13 | DECK | 107.68 | 108.65 | 106.67 | 108.14 | 108.14 | 1.225e+6 |
| 2026-04-13 | DGX | 191.03 | 193.13 | 189.72 | 192.91 | 192.91 | 899,000 |
| 2026-04-13 | DOC | 16.47 | 16.59 | 16.23 | 16.32 | 16.32 | 6.953e+6 |
| 2026-04-13 | DOV | 216.82 | 219.36 | 214.03 | 219.24 | 219.24 | 969,167 |
| 2026-04-13 | EMR | 142.82 | 143.91 | 141.3 | 143.87 | 143.87 | 2.607e+6 |
| 2026-04-13 | ES | 68.99 | 69.16 | 67.27 | 67.87 | 67.87 | 1.914e+6 |
| 2026-04-13 | ESS | 249.31 | 250.03 | 246.36 | 248.95 | 248.95 | 388,600 |
| 2026-04-13 | EVRG | 82.96 | 83 | 81.3 | 81.77 | 81.77 | 1.618e+6 |
| 2026-04-13 | EXC | 48.51 | 48.67 | 48.01 | 48.15 | 48.15 | 5.723e+6 |
| 2026-04-13 | FLR | 48.98 | 49.74 | 48.8 | 49.56 | 49.56 | 1.436e+6 |
| 2026-04-13 | FOSL | 5.11 | 5.21 | 5.03 | 5.17 | 5.17 | 530,400 |
| 2026-04-13 | FTV | 58.12 | 60.02 | 58.12 | 59.82 | 59.82 | 3.558e+6 |
| 2026-04-13 | GEV | 998 | 1,007.38 | 987.16 | 991.12 | 991.12 | 1.636e+6 |
| 2026-04-13 | GLW | 169.65 | 175.61 | 169.65 | 175.17 | 175.17 | 7.210e+6 |
| 2026-04-13 | HBAN | 16.27 | 16.65 | 16.14 | 16.62 | 16.62 | 2.269e+7 |
| 2026-04-13 | HPE | 24.49 | 25.25 | 23.86 | 24.81 | 24.81 | 1.995e+7 |
| 2026-04-13 | HST | 20.11 | 20.28 | 19.77 | 20.27 | 20.27 | 6.817e+6 |
| 2026-04-13 | HWM | 251.32 | 256.19 | 249.27 | 256.03 | 256.03 | 1.976e+6 |
| 2026-04-13 | IEX | 200.24 | 204.73 | 199.13 | 204.39 | 204.39 | 797,437 |
| 2026-04-13 | LLY | 938.35 | 944.27 | 925.57 | 927.95 | 927.95 | 2.090e+6 |
| 2026-04-13 | ITW | 269.52 | 274.61 | 268.05 | 274.51 | 274.51 | 1.408e+6 |
| 2026-04-13 | KDP | 26.53 | 26.53 | 25.69 | 26.04 | 26.04 | 1.326e+7 |
| 2026-04-13 | KEY | 21.29 | 21.74 | 21.19 | 21.72 | 21.72 | 1.505e+7 |
| 2026-04-13 | KEYS | 322.56 | 331.29 | 320.73 | 331.11 | 331.11 | 994,102 |
| 2026-04-13 | KR | 68.17 | 68.41 | 67.25 | 67.67 | 67.67 | 3.690e+6 |
| 2026-04-13 | LEN | 87.93 | 89.41 | 86.67 | 89.32 | 89.32 | 2.596e+6 |
| 2026-04-13 | LH | 259.1 | 265.63 | 257.8 | 264.18 | 264.18 | 555,031 |
| 2026-04-13 | LHX | 355.24 | 360.14 | 354.5 | 357.95 | 357.95 | 1.082e+6 |
| 2026-04-13 | LII | 503.51 | 519.36 | 503.51 | 517.88 | 517.88 | 470,200 |
| 2026-04-13 | LITE | 889 | 905.9 | 841.05 | 871.18 | 871.18 | 6.559e+6 |
| 2026-04-13 | CINF | 161.75 | 163.99 | 161.21 | 163.68 | 163.68 | 698,200 |