Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
8701–8750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-13 | ADI | 348.69 | 350.08 | 344 | 350.01 | 350.01 | 2.485e+6 |
| 2026-04-13 | HRL | 20.54 | 20.6 | 20.32 | 20.48 | 20.48 | 5.750e+6 |
| 2026-04-13 | ALL | 210.67 | 215.24 | 210.26 | 215.09 | 215.09 | 1.017e+6 |
| 2026-04-13 | AMG | 281.43 | 292.63 | 281.43 | 291.09 | 291.09 | 235,500 |
| 2026-04-13 | ANET | 146.73 | 152.14 | 144.8 | 152.02 | 152.02 | 7.218e+6 |
| 2026-04-13 | APH | 140 | 145.35 | 139.92 | 145.27 | 145.27 | 7.635e+6 |
| 2026-04-13 | AZO | 3,452.9 | 3,519.02 | 3,400 | 3,514.47 | 3,514.47 | 216,528 |
| 2026-04-13 | BALL | 61.6 | 63.82 | 61.6 | 63.6 | 63.6 | 2.514e+6 |
| 2026-04-13 | BEN | 24.67 | 25.69 | 24.59 | 25.67 | 25.67 | 4.364e+6 |
| 2026-04-13 | BIIB | 172.62 | 176.79 | 171.22 | 176.37 | 176.37 | 1.415e+6 |
| 2026-04-13 | CAG | 14.74 | 14.76 | 13.87 | 14.15 | 14.15 | 2.690e+7 |
| 2026-04-13 | CCL | 26.93 | 27.63 | 26.67 | 27.58 | 27.58 | 2.006e+7 |
| 2026-04-13 | CEG | 282.59 | 292.24 | 281.06 | 291.26 | 291.26 | 2.696e+6 |
| 2026-04-13 | AIZ | 219.03 | 222.45 | 218.15 | 222.4 | 222.4 | 335,500 |
| 2026-04-13 | CNC | 36.85 | 37.63 | 36.42 | 37.47 | 37.47 | 4.106e+6 |
| 2026-04-13 | COHR | 305.75 | 313 | 302.81 | 307.93 | 307.93 | 4.517e+6 |
| 2026-04-13 | COO | 70.74 | 71.8 | 69.83 | 71.7 | 71.7 | 1.437e+6 |
| 2026-04-13 | CPRT | 32.7 | 33.38 | 32.48 | 33.25 | 33.25 | 7.188e+6 |
| 2026-04-13 | CSX | 42.1 | 42.4 | 41.94 | 42.35 | 42.35 | 7.474e+6 |
| 2026-04-13 | CTSH | 57.54 | 60.17 | 57.11 | 60.11 | 60.11 | 6.026e+6 |
| 2026-04-13 | DAL | 66.72 | 66.98 | 65.58 | 66.87 | 66.87 | 8.594e+6 |
| 2026-04-13 | DECK | 107.68 | 108.65 | 106.67 | 108.14 | 108.14 | 1.225e+6 |
| 2026-04-13 | DHI | 141.54 | 144 | 140 | 143.89 | 143.89 | 1.720e+6 |
| 2026-04-13 | DLTR | 98.22 | 102.94 | 98.22 | 102.13 | 102.13 | 3.978e+6 |
| 2026-04-13 | DPZ | 365.39 | 370.1 | 362.32 | 368.83 | 368.83 | 801,552 |
| 2026-04-13 | DVN | 48.33 | 48.64 | 46.82 | 47.27 | 47.27 | 1.029e+7 |
| 2026-04-13 | EIX | 75.45 | 75.52 | 71.55 | 72.39 | 72.39 | 3.882e+6 |
| 2026-04-13 | ESS | 249.31 | 250.03 | 246.36 | 248.95 | 248.95 | 388,600 |
| 2026-04-13 | ETSY | 52.5 | 55.38 | 52.17 | 55.34 | 55.34 | 2.707e+6 |
| 2026-04-13 | EXR | 137.99 | 139.91 | 137.11 | 139.75 | 139.75 | 828,202 |
| 2026-04-13 | FFIV | 287.04 | 298.49 | 287.04 | 298.07 | 298.07 | 642,101 |
| 2026-04-13 | FICO | 927.41 | 1,013.51 | 923 | 1,000.91 | 1,000.91 | 636,678 |
| 2026-04-13 | FMC | 17.6 | 18.29 | 17.49 | 18.07 | 18.07 | 1.959e+6 |
| 2026-04-13 | FOXA | 61.02 | 62.74 | 60.83 | 62.45 | 62.45 | 2.059e+6 |
| 2026-04-13 | GM | 75.61 | 76.86 | 75.15 | 76.83 | 76.83 | 3.970e+6 |
| 2026-04-13 | GNRC | 206.52 | 207.2 | 201.94 | 205.16 | 205.16 | 667,747 |
| 2026-04-13 | GS | 875.55 | 896.94 | 865.34 | 890.79 | 890.79 | 4.236e+6 |
| 2026-04-13 | HAS | 91.73 | 92.86 | 91.43 | 92.49 | 92.49 | 1.352e+6 |
| 2026-04-13 | MAR | 350.83 | 359.03 | 347.31 | 358.85 | 358.85 | 1.286e+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 | IVZ | 23.12 | 24.13 | 23.08 | 24.12 | 24.12 | 4.857e+6 |
| 2026-04-13 | J | 120.64 | 125.05 | 120.34 | 124.91 | 124.91 | 901,524 |
| 2026-04-13 | JKHY | 147.49 | 151.43 | 146.93 | 151.4 | 151.4 | 1.149e+6 |
| 2026-04-13 | KSS | 13.15 | 13.54 | 13.09 | 13.46 | 13.46 | 5.392e+6 |
| 2026-04-13 | LEN | 87.93 | 89.41 | 86.67 | 89.32 | 89.32 | 2.596e+6 |
| 2026-04-13 | LII | 503.51 | 519.36 | 503.51 | 517.88 | 517.88 | 470,200 |
| 2026-04-13 | LUV | 38.71 | 39.48 | 38.2 | 39.45 | 39.45 | 4.503e+6 |
| 2026-04-13 | LW | 41.74 | 42.02 | 41.02 | 41.91 | 41.91 | 2.609e+6 |
| 2026-04-13 | CME | 297.12 | 300.74 | 295.83 | 300.59 | 300.59 | 1.612e+6 |