Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
8901–8950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-13 | A | 114.94 | 117.75 | 114.67 | 117.5 | 117.5 | 1.796e+6 |
| 2026-04-13 | TRMB | 64.58 | 67 | 64.37 | 66.89 | 66.89 | 1.941e+6 |
| 2026-04-13 | ARE | 42.26 | 43.76 | 42 | 43.75 | 43.75 | 2.007e+6 |
| 2026-04-13 | BAC | 52.18 | 53.44 | 51.85 | 53.35 | 53.35 | 2.784e+7 |
| 2026-04-13 | BLDR | 84.27 | 87.68 | 82.69 | 87.53 | 87.53 | 2.148e+6 |
| 2026-04-13 | CCI | 86.23 | 87.1 | 85.72 | 87.08 | 87.08 | 2.340e+6 |
| 2026-04-13 | CPAY | 301.55 | 316.18 | 301.29 | 315.17 | 315.17 | 485,643 |
| 2026-04-13 | ABNB | 127.2 | 130.65 | 125.36 | 130.32 | 130.32 | 3.257e+6 |
| 2026-04-13 | CSGP | 36.14 | 37.26 | 34.75 | 37.06 | 37.06 | 1.155e+7 |
| 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 | DVA | 149.76 | 151.96 | 148.82 | 151.56 | 151.56 | 411,600 |
| 2026-04-13 | ETR | 115.82 | 115.82 | 113.61 | 114.7 | 114.7 | 1.814e+6 |
| 2026-04-13 | KIM | 23.09 | 23.2 | 22.97 | 23.2 | 23.2 | 4.236e+6 |
| 2026-04-13 | EXR | 137.99 | 139.91 | 137.11 | 139.75 | 139.75 | 828,202 |
| 2026-04-13 | FAST | 48.48 | 48.74 | 45.03 | 45.56 | 45.56 | 1.622e+7 |
| 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 | GL | 145.49 | 147.6 | 144.3 | 147.55 | 147.55 | 340,816 |
| 2026-04-13 | GPC | 107.46 | 109.86 | 106.59 | 109.79 | 109.79 | 2.349e+6 |
| 2026-04-13 | IR | 84.96 | 88.16 | 84.91 | 87.67 | 87.67 | 2.966e+6 |
| 2026-04-13 | MAA | 124.48 | 124.8 | 122.95 | 124.37 | 124.37 | 821,144 |
| 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 | LITE | 889 | 905.9 | 841.05 | 871.18 | 871.18 | 6.559e+6 |
| 2026-04-13 | MA | 496.23 | 508.87 | 495 | 508.58 | 508.58 | 3.318e+6 |
| 2026-04-13 | CRM | 167.05 | 173.4 | 165.77 | 172.82 | 172.82 | 1.239e+7 |
| 2026-04-13 | MBC | 8.52 | 8.79 | 8.39 | 8.79 | 8.79 | 1.005e+6 |
| 2026-04-13 | MS | 174.82 | 180.21 | 174.07 | 180.17 | 180.17 | 6.283e+6 |
| 2026-04-13 | R | 216.14 | 219.84 | 214.65 | 219.71 | 219.71 | 240,600 |
| 2026-04-13 | SLB | 52.2 | 52.75 | 51.52 | 51.92 | 51.92 | 1.185e+7 |
| 2026-04-13 | SMCI | 25.06 | 25.99 | 24.45 | 25.97 | 25.97 | 3.002e+7 |
| 2026-04-13 | STT | 138.02 | 141.73 | 137.84 | 141.62 | 141.62 | 2.517e+6 |
| 2026-04-13 | SYF | 71.4 | 73.61 | 71.14 | 73.49 | 73.49 | 2.051e+6 |
| 2026-04-13 | TAP | 45 | 45 | 44.15 | 44.65 | 44.65 | 2.204e+6 |
| 2026-04-13 | TDC | 24.65 | 26.2 | 24.54 | 26.02 | 26.02 | 1.941e+6 |
| 2026-04-13 | TFC | 48.61 | 49.52 | 48.44 | 49.49 | 49.49 | 5.233e+6 |
| 2026-04-13 | TFX | 119.95 | 123.07 | 118.58 | 122.86 | 122.86 | 640,027 |
| 2026-04-13 | ZTS | 116.66 | 119.59 | 116.34 | 119.56 | 119.56 | 3.534e+6 |
| 2026-04-13 | UA | 5.93 | 6.01 | 5.8 | 5.99 | 5.99 | 1.960e+6 |
| 2026-04-13 | UAL | 94.57 | 95.6 | 93.2 | 95.2 | 95.2 | 5.469e+6 |
| 2026-04-13 | VAL | 98.17 | 100.85 | 98.17 | 99.07 | 99.07 | 682,100 |
| 2026-04-13 | VEEV | 151.48 | 158.93 | 151.19 | 158.45 | 158.45 | 2.713e+6 |
| 2026-04-13 | VNT | 36.6 | 37.51 | 36.49 | 37.43 | 37.43 | 1.222e+6 |
| 2026-04-13 | WAB | 266.09 | 268.81 | 264.67 | 268.71 | 268.71 | 972,001 |
| 2026-04-13 | WDC | 341.55 | 351.87 | 339.5 | 350.16 | 350.16 | 5.429e+6 |
| 2026-04-13 | WEC | 116.33 | 116.33 | 114.44 | 115.33 | 115.33 | 1.897e+6 |
| 2026-04-13 | WMT | 126.05 | 126.06 | 123.71 | 124.33 | 124.33 | 1.451e+7 |
| 2026-04-13 | YUM | 161.77 | 161.77 | 159.49 | 161.43 | 161.43 | 1.002e+6 |
| 2026-04-13 | EXPD | 143.54 | 144.54 | 142.22 | 143.88 | 143.88 | 1.078e+6 |