Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
9001–9050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-13 | ADT | 6.7 | 6.88 | 6.67 | 6.87 | 6.87 | 8.969e+6 |
| 2026-04-13 | HD | 335.54 | 341.44 | 331.93 | 341.16 | 341.16 | 3.741e+6 |
| 2026-04-13 | ALL | 210.67 | 215.24 | 210.26 | 215.09 | 215.09 | 1.017e+6 |
| 2026-04-13 | AON | 314.17 | 324.82 | 312.17 | 324.54 | 324.54 | 1.688e+6 |
| 2026-04-13 | APD | 299.11 | 301 | 296.96 | 298.65 | 298.65 | 1.011e+6 |
| 2026-04-13 | APH | 140 | 145.35 | 139.92 | 145.27 | 145.27 | 7.635e+6 |
| 2026-04-13 | ARE | 42.26 | 43.76 | 42 | 43.75 | 43.75 | 2.007e+6 |
| 2026-04-13 | AVGO | 369.66 | 380.86 | 369.48 | 379.75 | 379.75 | 2.412e+7 |
| 2026-04-13 | BF-B | 29.6 | 29.79 | 28.84 | 29.27 | 29.27 | 5.674e+6 |
| 2026-04-13 | BHF | 60.73 | 61.4 | 60.55 | 61.3 | 61.3 | 875,779 |
| 2026-04-13 | BK | 126.25 | 128.71 | 125.92 | 128.64 | 128.64 | 3.574e+6 |
| 2026-04-13 | CARR | 63.06 | 64.2 | 62.66 | 64.09 | 64.09 | 6.644e+6 |
| 2026-04-13 | AJG | 214.28 | 223.53 | 213.65 | 222.5 | 222.5 | 2.302e+6 |
| 2026-04-13 | GEHC | 72.62 | 73.96 | 72.05 | 73.83 | 73.83 | 2.327e+6 |
| 2026-04-13 | COF | 190.23 | 196.83 | 189.3 | 196.71 | 196.71 | 3.472e+6 |
| 2026-04-13 | COO | 70.74 | 71.8 | 69.83 | 71.7 | 71.7 | 1.437e+6 |
| 2026-04-13 | CPAY | 301.55 | 316.18 | 301.29 | 315.17 | 315.17 | 485,643 |
| 2026-04-13 | CRL | 177.47 | 179.76 | 173.23 | 178.34 | 178.34 | 636,235 |
| 2026-04-13 | CRM | 167.05 | 173.4 | 165.77 | 172.82 | 172.82 | 1.239e+7 |
| 2026-04-13 | CSCO | 82.04 | 82.39 | 81.25 | 82.35 | 82.35 | 2.000e+7 |
| 2026-04-13 | CVNA | 66.7 | 71.96 | 66.1 | 71.85 | 71.85 | 1.216e+7 |
| 2026-04-13 | DDOG | 105.33 | 110.27 | 103.3 | 110.08 | 110.08 | 4.502e+6 |
| 2026-04-13 | DGX | 191.03 | 193.13 | 189.72 | 192.91 | 192.91 | 899,000 |
| 2026-04-13 | DHI | 141.54 | 144 | 140 | 143.89 | 143.89 | 1.720e+6 |
| 2026-04-13 | DVA | 149.76 | 151.96 | 148.82 | 151.56 | 151.56 | 411,600 |
| 2026-04-13 | EA | 202.73 | 202.85 | 202.12 | 202.56 | 202.56 | 1.367e+6 |
| 2026-04-13 | EG | 328.05 | 333.84 | 327.97 | 333.43 | 333.43 | 348,900 |
| 2026-04-13 | EIX | 75.45 | 75.52 | 71.55 | 72.39 | 72.39 | 3.882e+6 |
| 2026-04-13 | EME | 799.55 | 815.52 | 798.99 | 811.81 | 811.81 | 271,000 |
| 2026-04-13 | EXC | 48.51 | 48.67 | 48.01 | 48.15 | 48.15 | 5.723e+6 |
| 2026-04-13 | EXPE | 226.97 | 240.37 | 224.73 | 240.21 | 240.21 | 2.102e+6 |
| 2026-04-13 | FAST | 48.48 | 48.74 | 45.03 | 45.56 | 45.56 | 1.622e+7 |
| 2026-04-13 | FITB | 48.93 | 49.88 | 48.74 | 49.84 | 49.84 | 5.153e+6 |
| 2026-04-13 | GE | 306.43 | 312.15 | 304.32 | 311.9 | 311.9 | 3.812e+6 |
| 2026-04-13 | KIM | 23.09 | 23.2 | 22.97 | 23.2 | 23.2 | 4.236e+6 |
| 2026-04-13 | GILD | 137.99 | 139.55 | 137.02 | 139.03 | 139.03 | 5.102e+6 |
| 2026-04-13 | GNRC | 206.52 | 207.2 | 201.94 | 205.16 | 205.16 | 667,747 |
| 2026-04-13 | GNW | 8.66 | 8.68 | 8.45 | 8.61 | 8.61 | 3.137e+6 |
| 2026-04-13 | WDAY | 114.3 | 121.46 | 113.77 | 119.92 | 119.92 | 5.674e+6 |
| 2026-04-13 | INVH | 25.99 | 26.01 | 25.67 | 25.96 | 25.96 | 4.785e+6 |
| 2026-04-13 | IPGP | 126.97 | 129.15 | 125.75 | 127.32 | 127.32 | 299,933 |
| 2026-04-13 | J | 120.64 | 125.05 | 120.34 | 124.91 | 124.91 | 901,524 |
| 2026-04-13 | JPM | 307.47 | 313.74 | 305.46 | 313.68 | 313.68 | 8.318e+6 |
| 2026-04-13 | KHC | 22.97 | 23 | 22.13 | 22.42 | 22.42 | 1.598e+7 |
| 2026-04-13 | CCL | 26.93 | 27.63 | 26.67 | 27.58 | 27.58 | 2.006e+7 |
| 2026-04-13 | OKE | 85.85 | 86.12 | 83.6 | 84.32 | 84.32 | 4.270e+6 |
| 2026-04-13 | PAYC | 114.15 | 120.02 | 114.15 | 119.61 | 119.61 | 1.096e+6 |
| 2026-04-13 | RCL | 271 | 282.52 | 270 | 282.41 | 282.41 | 2.142e+6 |
| 2026-04-13 | SNDK | 867.09 | 953.41 | 866.95 | 952.5 | 952.5 | 2.023e+7 |
| 2026-04-13 | CMG | 33.95 | 34.84 | 33.4 | 34.59 | 34.59 | 1.271e+7 |