Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
8951–9000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-13 | MOS | 24.87 | 25.28 | 24.23 | 24.29 | 24.29 | 1.022e+7 |
| 2026-04-13 | FLS | 83.97 | 84.69 | 83.06 | 84.48 | 84.48 | 1.876e+6 |
| 2026-04-13 | OI | 10.63 | 10.95 | 10.48 | 10.94 | 10.94 | 1.125e+6 |
| 2026-04-13 | PHM | 121.26 | 121.79 | 118.88 | 121.75 | 121.75 | 2.291e+6 |
| 2026-04-13 | PSX | 159.9 | 161.46 | 157.25 | 159.24 | 159.24 | 3.222e+6 |
| 2026-04-13 | TPR | 148.94 | 150.58 | 147.7 | 149.97 | 149.97 | 1.491e+6 |
| 2026-04-13 | TSLA | 350.07 | 356.35 | 348.57 | 352.42 | 352.42 | 5.362e+7 |
| 2026-04-13 | TYL | 318.95 | 324.32 | 318.09 | 320.85 | 320.85 | 789,653 |
| 2026-04-13 | ULTA | 520.4 | 528.1 | 517.95 | 526.76 | 526.76 | 658,841 |
| 2026-04-13 | VLO | 242 | 242.15 | 236.65 | 240.93 | 240.93 | 2.773e+6 |
| 2026-04-13 | VLTO | 89.33 | 91.07 | 88.46 | 90.85 | 90.85 | 1.345e+6 |
| 2026-04-13 | WMB | 72.95 | 73.05 | 71.03 | 71.54 | 71.54 | 5.427e+6 |
| 2026-04-13 | WY | 24.65 | 24.86 | 24.32 | 24.82 | 24.82 | 3.345e+6 |
| 2026-04-13 | MTCH | 31.43 | 33.35 | 31.43 | 33.2 | 33.2 | 3.830e+6 |
| 2026-04-13 | ADSK | 218.01 | 227.53 | 216.42 | 227.14 | 227.14 | 2.836e+6 |
| 2026-04-13 | HUBB | 535.24 | 540.63 | 531.33 | 539.79 | 539.79 | 474,441 |
| 2026-04-13 | ALL | 210.67 | 215.24 | 210.26 | 215.09 | 215.09 | 1.017e+6 |
| 2026-04-13 | AMT | 177.7 | 179.42 | 176.71 | 179.15 | 179.15 | 2.598e+6 |
| 2026-04-13 | APO | 103.53 | 109.54 | 103.08 | 109.49 | 109.49 | 4.701e+6 |
| 2026-04-13 | APTV | 58.94 | 59.65 | 58.28 | 59.36 | 59.36 | 2.607e+6 |
| 2026-04-13 | AVB | 169.12 | 169.85 | 167.69 | 169.55 | 169.55 | 1.025e+6 |
| 2026-04-13 | BAX | 16.96 | 17.68 | 16.81 | 17.63 | 17.63 | 1.211e+7 |
| 2026-04-13 | BBWI | 17.86 | 18.45 | 17.3 | 18.35 | 18.35 | 5.084e+6 |
| 2026-04-13 | AFL | 109.11 | 111.7 | 108.52 | 111.56 | 111.56 | 1.523e+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 | CCI | 86.23 | 87.1 | 85.72 | 87.08 | 87.08 | 2.340e+6 |
| 2026-04-13 | CLX | 103.54 | 103.78 | 100.53 | 102.1 | 102.1 | 1.951e+6 |
| 2026-04-13 | CRL | 177.47 | 179.76 | 173.23 | 178.34 | 178.34 | 636,235 |
| 2026-04-13 | CSGP | 36.14 | 37.26 | 34.75 | 37.06 | 37.06 | 1.155e+7 |
| 2026-04-13 | DD | 46.69 | 47.11 | 46.33 | 46.96 | 46.96 | 3.106e+6 |
| 2026-04-13 | DTE | 149.51 | 149.51 | 146.51 | 147.51 | 147.51 | 1.358e+6 |
| 2026-04-13 | DVN | 48.33 | 48.64 | 46.82 | 47.27 | 47.27 | 1.029e+7 |
| 2026-04-13 | ETN | 402.74 | 403.64 | 394.09 | 402.25 | 402.25 | 1.819e+6 |
| 2026-04-13 | EVRG | 82.96 | 83 | 81.3 | 81.77 | 81.77 | 1.618e+6 |
| 2026-04-13 | FBIN | 39.68 | 40.34 | 38.57 | 40.19 | 40.19 | 2.516e+6 |
| 2026-04-13 | FCX | 66.7 | 68.4 | 66.7 | 67.88 | 67.88 | 1.313e+7 |
| 2026-04-13 | FE | 50.99 | 50.99 | 50.18 | 50.53 | 50.53 | 3.175e+6 |
| 2026-04-13 | BHF | 60.73 | 61.4 | 60.55 | 61.3 | 61.3 | 875,779 |
| 2026-04-13 | FOSL | 5.11 | 5.21 | 5.03 | 5.17 | 5.17 | 530,400 |
| 2026-04-13 | FTNT | 76.95 | 78.8 | 76.1 | 78.74 | 78.74 | 6.716e+6 |
| 2026-04-13 | HBAN | 16.27 | 16.65 | 16.14 | 16.62 | 16.62 | 2.269e+7 |
| 2026-04-13 | MAR | 350.83 | 359.03 | 347.31 | 358.85 | 358.85 | 1.286e+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 | ITW | 269.52 | 274.61 | 268.05 | 274.51 | 274.51 | 1.408e+6 |
| 2026-04-13 | JNJ | 237.71 | 238.39 | 235.18 | 237.96 | 237.96 | 7.664e+6 |
| 2026-04-13 | LNC | 33.86 | 34.96 | 33.81 | 34.91 | 34.91 | 1.685e+6 |
| 2026-04-13 | MAA | 124.48 | 124.8 | 122.95 | 124.37 | 124.37 | 821,144 |
| 2026-04-13 | ZBH | 92.53 | 95.43 | 92.24 | 95.34 | 95.34 | 1.784e+6 |