Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
9051–9100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-13 | ABBV | 204.73 | 206.37 | 201.34 | 204.77 | 204.77 | 7.533e+6 |
| 2026-04-13 | HD | 335.54 | 341.44 | 331.93 | 341.16 | 341.16 | 3.741e+6 |
| 2026-04-13 | ADI | 348.69 | 350.08 | 344 | 350.01 | 350.01 | 2.485e+6 |
| 2026-04-13 | AIG | 76.58 | 77.99 | 76.58 | 77.83 | 77.83 | 1.961e+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 | ATI | 162.1 | 164.23 | 160.67 | 163.78 | 163.78 | 969,016 |
| 2026-04-13 | AVGO | 369.66 | 380.86 | 369.48 | 379.75 | 379.75 | 2.412e+7 |
| 2026-04-13 | AVY | 170.72 | 172.4 | 168.16 | 172.22 | 172.22 | 559,300 |
| 2026-04-13 | BA | 216.25 | 222.21 | 215.46 | 222.14 | 222.14 | 4.137e+6 |
| 2026-04-13 | BALL | 61.6 | 63.82 | 61.6 | 63.6 | 63.6 | 2.514e+6 |
| 2026-04-13 | BAX | 16.96 | 17.68 | 16.81 | 17.63 | 17.63 | 1.211e+7 |
| 2026-04-13 | BF-B | 29.6 | 29.79 | 28.84 | 29.27 | 29.27 | 5.674e+6 |
| 2026-04-13 | ACGL | 95.4 | 97.27 | 95.19 | 97.1 | 97.1 | 2.202e+6 |
| 2026-04-13 | BXP | 52.78 | 53.59 | 52.36 | 53.57 | 53.57 | 1.757e+6 |
| 2026-04-13 | CCI | 86.23 | 87.1 | 85.72 | 87.08 | 87.08 | 2.340e+6 |
| 2026-04-13 | CCL | 26.93 | 27.63 | 26.67 | 27.58 | 27.58 | 2.006e+7 |
| 2026-04-13 | CHRW | 162.94 | 165.1 | 159.96 | 164.92 | 164.92 | 1.837e+6 |
| 2026-04-13 | CIEN | 493.44 | 494.6 | 472.32 | 479.9 | 479.9 | 3.048e+6 |
| 2026-04-13 | CNP | 43.16 | 43.22 | 42.22 | 42.5 | 42.5 | 3.910e+6 |
| 2026-04-13 | COR | 320.32 | 322.2 | 313.79 | 318.39 | 318.39 | 1.230e+6 |
| 2026-04-13 | CRH | 115.23 | 117.13 | 113.98 | 116.85 | 116.85 | 6.452e+6 |
| 2026-04-13 | CTRA | 33.78 | 33.99 | 32.73 | 33.01 | 33.01 | 8.541e+6 |
| 2026-04-13 | CTSH | 57.54 | 60.17 | 57.11 | 60.11 | 60.11 | 6.026e+6 |
| 2026-04-13 | DLR | 188.24 | 191.9 | 187.88 | 191.85 | 191.85 | 1.560e+6 |
| 2026-04-13 | DOC | 16.47 | 16.59 | 16.23 | 16.32 | 16.32 | 6.953e+6 |
| 2026-04-13 | DPZ | 365.39 | 370.1 | 362.32 | 368.83 | 368.83 | 801,552 |
| 2026-04-13 | DXCM | 63.99 | 64.03 | 61.64 | 63.12 | 63.12 | 5.702e+6 |
| 2026-04-13 | EMN | 74.23 | 74.77 | 72.82 | 74.01 | 74.01 | 1.024e+6 |
| 2026-04-13 | EQR | 60.94 | 60.96 | 59.96 | 60.78 | 60.78 | 1.924e+6 |
| 2026-04-13 | EVRG | 82.96 | 83 | 81.3 | 81.77 | 81.77 | 1.618e+6 |
| 2026-04-13 | FAST | 48.48 | 48.74 | 45.03 | 45.56 | 45.56 | 1.622e+7 |
| 2026-04-13 | FIX | 1,582.26 | 1,634.95 | 1,582.26 | 1,627.18 | 1,627.18 | 426,438 |
| 2026-04-13 | FLR | 48.98 | 49.74 | 48.8 | 49.56 | 49.56 | 1.436e+6 |
| 2026-04-13 | FLS | 83.97 | 84.69 | 83.06 | 84.48 | 84.48 | 1.876e+6 |
| 2026-04-13 | FOXA | 61.02 | 62.74 | 60.83 | 62.45 | 62.45 | 2.059e+6 |
| 2026-04-13 | HAS | 91.73 | 92.86 | 91.43 | 92.49 | 92.49 | 1.352e+6 |
| 2026-04-13 | HBAN | 16.27 | 16.65 | 16.14 | 16.62 | 16.62 | 2.269e+7 |
| 2026-04-13 | LYV | 158.18 | 166.64 | 158.18 | 165.72 | 165.72 | 2.489e+6 |
| 2026-04-13 | HON | 232.16 | 233.6 | 230.52 | 232.36 | 232.36 | 2.657e+6 |
| 2026-04-13 | IEX | 200.24 | 204.73 | 199.13 | 204.39 | 204.39 | 797,437 |
| 2026-04-13 | JCI | 141.61 | 143 | 140.64 | 142.82 | 142.82 | 3.974e+6 |
| 2026-04-13 | JPM | 307.47 | 313.74 | 305.46 | 313.68 | 313.68 | 8.318e+6 |
| 2026-04-13 | KMB | 96.57 | 97.2 | 95.45 | 96.6 | 96.6 | 4.793e+6 |
| 2026-04-13 | LEN | 87.93 | 89.41 | 86.67 | 89.32 | 89.32 | 2.596e+6 |
| 2026-04-13 | LH | 259.1 | 265.63 | 257.8 | 264.18 | 264.18 | 555,031 |
| 2026-04-13 | LLY | 938.35 | 944.27 | 925.57 | 927.95 | 927.95 | 2.090e+6 |
| 2026-04-13 | LOW | 242.68 | 246.1 | 240.08 | 245.9 | 245.9 | 2.485e+6 |
| 2026-04-13 | LULU | 162.2 | 163.94 | 156.55 | 162.56 | 162.56 | 1.987e+6 |
| 2026-04-13 | BG | 123.56 | 125.07 | 121.16 | 122.76 | 122.76 | 1.176e+6 |