Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
8651–8700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-13 | ABNB | 127.2 | 130.65 | 125.36 | 130.32 | 130.32 | 3.257e+6 |
| 2026-04-13 | JPM | 307.47 | 313.74 | 305.46 | 313.68 | 313.68 | 8.318e+6 |
| 2026-04-13 | AN | 198.24 | 202.67 | 195.76 | 202.25 | 202.25 | 363,504 |
| 2026-04-13 | AON | 314.17 | 324.82 | 312.17 | 324.54 | 324.54 | 1.688e+6 |
| 2026-04-13 | AOS | 65.42 | 66.83 | 65.06 | 66.8 | 66.8 | 1.126e+6 |
| 2026-04-13 | APH | 140 | 145.35 | 139.92 | 145.27 | 145.27 | 7.635e+6 |
| 2026-04-13 | BALL | 61.6 | 63.82 | 61.6 | 63.6 | 63.6 | 2.514e+6 |
| 2026-04-13 | BBBY | 4.61 | 4.71 | 4.48 | 4.63 | 4.63 | 1.463e+6 |
| 2026-04-13 | BBY | 60.05 | 61.32 | 59.77 | 60.85 | 60.85 | 5.511e+6 |
| 2026-04-13 | BXP | 52.78 | 53.59 | 52.36 | 53.57 | 53.57 | 1.757e+6 |
| 2026-04-13 | CA | 24.95 | 24.95 | 24.87 | 24.88 | 24.88 | 2,600 |
| 2026-04-13 | CHD | 95.29 | 95.62 | 93.33 | 94.72 | 94.72 | 1.280e+6 |
| 2026-04-13 | CME | 297.12 | 300.74 | 295.83 | 300.59 | 300.59 | 1.612e+6 |
| 2026-04-13 | ALK | 38.7 | 40.3 | 38.02 | 39.97 | 39.97 | 3.705e+6 |
| 2026-04-13 | CRH | 115.23 | 117.13 | 113.98 | 116.85 | 116.85 | 6.452e+6 |
| 2026-04-13 | CSGP | 36.14 | 37.26 | 34.75 | 37.06 | 37.06 | 1.155e+7 |
| 2026-04-13 | D | 64.08 | 64.15 | 62.58 | 62.97 | 62.97 | 3.541e+6 |
| 2026-04-13 | DD | 46.69 | 47.11 | 46.33 | 46.96 | 46.96 | 3.106e+6 |
| 2026-04-13 | DDOG | 105.33 | 110.27 | 103.3 | 110.08 | 110.08 | 4.502e+6 |
| 2026-04-13 | DHR | 188.67 | 196.52 | 188.06 | 195.87 | 195.87 | 4.837e+6 |
| 2026-04-13 | DLTR | 98.22 | 102.94 | 98.22 | 102.13 | 102.13 | 3.978e+6 |
| 2026-04-13 | EG | 328.05 | 333.84 | 327.97 | 333.43 | 333.43 | 348,900 |
| 2026-04-13 | EQT | 58.62 | 58.81 | 57.05 | 57.54 | 57.54 | 5.650e+6 |
| 2026-04-13 | FANG | 189.51 | 190.97 | 186.64 | 188.07 | 188.07 | 3.560e+6 |
| 2026-04-13 | FIX | 1,582.26 | 1,634.95 | 1,582.26 | 1,627.18 | 1,627.18 | 426,438 |
| 2026-04-13 | FTV | 58.12 | 60.02 | 58.12 | 59.82 | 59.82 | 3.558e+6 |
| 2026-04-13 | GDDY | 79.62 | 82.09 | 79.15 | 81.95 | 81.95 | 2.410e+6 |
| 2026-04-13 | GEN | 17.75 | 18.82 | 17.69 | 18.81 | 18.81 | 7.572e+6 |
| 2026-04-13 | GILD | 137.99 | 139.55 | 137.02 | 139.03 | 139.03 | 5.102e+6 |
| 2026-04-13 | GL | 145.49 | 147.6 | 144.3 | 147.55 | 147.55 | 340,816 |
| 2026-04-13 | GT | 7.04 | 7.09 | 6.88 | 7.03 | 7.03 | 7.374e+6 |
| 2026-04-13 | IBKR | 70.51 | 74.73 | 70.51 | 74.55 | 74.55 | 4.787e+6 |
| 2026-04-13 | IBM | 231.92 | 236.33 | 230 | 236.08 | 236.08 | 5.350e+6 |
| 2026-04-13 | INCY | 96.13 | 96.85 | 93.84 | 95.55 | 95.55 | 1.186e+6 |
| 2026-04-13 | IQV | 166.7 | 173.18 | 166.26 | 171.99 | 171.99 | 1.402e+6 |
| 2026-04-13 | IRM | 109.3 | 111.92 | 108.31 | 111.88 | 111.88 | 1.086e+6 |
| 2026-04-13 | JEF | 44.69 | 46.1 | 44.46 | 45.86 | 45.86 | 2.586e+6 |
| 2026-04-13 | JNJ | 237.71 | 238.39 | 235.18 | 237.96 | 237.96 | 7.664e+6 |
| 2026-04-13 | MAC | 21.3 | 21.42 | 20.97 | 21.4 | 21.4 | 2.348e+6 |
| 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 | KO | 77.32 | 77.45 | 75.83 | 76.41 | 76.41 | 1.270e+7 |
| 2026-04-13 | KVUE | 17.04 | 17.09 | 16.9 | 17.05 | 17.05 | 1.608e+7 |
| 2026-04-13 | LIN | 503.61 | 509.23 | 502.79 | 508.87 | 508.87 | 2.248e+6 |
| 2026-04-13 | LITE | 889 | 905.9 | 841.05 | 871.18 | 871.18 | 6.559e+6 |
| 2026-04-13 | LNC | 33.86 | 34.96 | 33.81 | 34.91 | 34.91 | 1.685e+6 |
| 2026-04-13 | LNT | 72.6 | 72.8 | 71.44 | 71.97 | 71.97 | 1.823e+6 |
| 2026-04-13 | LW | 41.74 | 42.02 | 41.02 | 41.91 | 41.91 | 2.609e+6 |
| 2026-04-13 | LYB | 75.5 | 76.68 | 74.92 | 75.51 | 75.51 | 4.737e+6 |
| 2026-04-13 | CPRT | 32.7 | 33.38 | 32.48 | 33.25 | 33.25 | 7.188e+6 |