Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
9101–9150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-13 | VFC | 18.02 | 18.44 | 17.72 | 18.44 | 18.44 | 6.407e+6 |
| 2026-04-13 | CHD | 95.29 | 95.62 | 93.33 | 94.72 | 94.72 | 1.280e+6 |
| 2026-04-13 | LNC | 33.86 | 34.96 | 33.81 | 34.91 | 34.91 | 1.685e+6 |
| 2026-04-13 | INCY | 96.13 | 96.85 | 93.84 | 95.55 | 95.55 | 1.186e+6 |
| 2026-04-13 | ADT | 6.7 | 6.88 | 6.67 | 6.87 | 6.87 | 8.969e+6 |
| 2026-04-13 | AIZ | 219.03 | 222.45 | 218.15 | 222.4 | 222.4 | 335,500 |
| 2026-04-13 | HON | 232.16 | 233.6 | 230.52 | 232.36 | 232.36 | 2.657e+6 |
| 2026-04-13 | AMG | 281.43 | 292.63 | 281.43 | 291.09 | 291.09 | 235,500 |
| 2026-04-13 | GEHC | 72.62 | 73.96 | 72.05 | 73.83 | 73.83 | 2.327e+6 |
| 2026-04-13 | AMGN | 349.45 | 349.98 | 342.9 | 347.2 | 347.2 | 2.548e+6 |
| 2026-04-13 | APTV | 58.94 | 59.65 | 58.28 | 59.36 | 59.36 | 2.607e+6 |
| 2026-04-13 | FDX | 370.27 | 373.95 | 368.38 | 371.89 | 371.89 | 1.226e+6 |
| 2026-04-13 | ETR | 115.82 | 115.82 | 113.61 | 114.7 | 114.7 | 1.814e+6 |
| 2026-04-13 | ELV | 309.51 | 316.48 | 307.91 | 316.07 | 316.07 | 1.662e+6 |
| 2026-04-13 | BBWI | 17.86 | 18.45 | 17.3 | 18.35 | 18.35 | 5.084e+6 |
| 2026-04-13 | BBY | 60.05 | 61.32 | 59.77 | 60.85 | 60.85 | 5.511e+6 |
| 2026-04-13 | EIX | 75.45 | 75.52 | 71.55 | 72.39 | 72.39 | 3.882e+6 |
| 2026-04-13 | DLR | 188.24 | 191.9 | 187.88 | 191.85 | 191.85 | 1.560e+6 |
| 2026-04-13 | ACGL | 95.4 | 97.27 | 95.19 | 97.1 | 97.1 | 2.202e+6 |
| 2026-04-13 | CHRW | 162.94 | 165.1 | 159.96 | 164.92 | 164.92 | 1.837e+6 |
| 2026-04-10 | ADT | 6.83 | 6.87 | 6.71 | 6.73 | 6.73 | 7.733e+6 |
| 2026-04-10 | CBRE | 142.2 | 142.47 | 139.58 | 141.22 | 141.22 | 1.684e+6 |
| 2026-04-10 | CDW | 126.34 | 127.84 | 124.64 | 124.79 | 124.79 | 1.462e+6 |
| 2026-04-10 | CEG | 279.97 | 292.54 | 279.56 | 286.05 | 286.05 | 2.692e+6 |
| 2026-04-10 | CIEN | 498.11 | 508.64 | 475.22 | 496.02 | 496.02 | 2.498e+6 |
| 2026-04-10 | CRM | 171.26 | 171.26 | 163.52 | 164.96 | 164.96 | 1.811e+7 |
| 2026-04-10 | CTAS | 173.52 | 175.18 | 172.7 | 174.46 | 174.46 | 2.352e+6 |
| 2026-04-10 | CTRA | 33.09 | 33.58 | 32.84 | 33.41 | 33.41 | 5.379e+6 |
| 2026-04-10 | CZR | 26.37 | 26.91 | 26.15 | 26.88 | 26.88 | 3.045e+6 |
| 2026-04-10 | DG | 119.05 | 119.78 | 114.89 | 115.73 | 115.73 | 3.286e+6 |
| 2026-04-10 | CAT | 789.17 | 796.34 | 784.75 | 789.16 | 789.16 | 1.872e+6 |
| 2026-04-10 | DRI | 194.68 | 196.05 | 191.41 | 192.39 | 192.39 | 1.235e+6 |
| 2026-04-10 | BR | 153.73 | 154.32 | 150.1 | 151.12 | 151.12 | 1.223e+6 |
| 2026-04-10 | BF-B | 30.28 | 30.72 | 29.31 | 29.49 | 29.49 | 6.226e+6 |
| 2026-04-10 | EMC | 33.13 | 33.15 | 32.98 | 33.04 | 33.04 | 3,037 |
| 2026-04-10 | BAX | 17.42 | 17.55 | 17.12 | 17.15 | 17.15 | 3.537e+6 |
| 2026-04-10 | ETSY | 53.56 | 54.05 | 52.66 | 52.69 | 52.69 | 1.882e+6 |
| 2026-04-10 | AXP | 317.37 | 318 | 313.13 | 313.5 | 313.5 | 1.992e+6 |
| 2026-04-10 | AVY | 174.22 | 174.42 | 170.52 | 171.16 | 171.16 | 634,000 |
| 2026-04-10 | AMGN | 354.78 | 354.78 | 347.13 | 348.39 | 348.39 | 2.258e+6 |
| 2026-04-10 | HRB | 30.67 | 31.02 | 29.75 | 29.8 | 29.8 | 1.824e+6 |
| 2026-04-10 | HSIC | 75.85 | 76.18 | 75.09 | 75.34 | 75.34 | 874,200 |
| 2026-04-10 | HWM | 253.25 | 254.53 | 249.18 | 252.56 | 252.56 | 1.187e+6 |
| 2026-04-10 | AMCR | 41.97 | 42.16 | 41.09 | 41.16 | 41.16 | 3.218e+6 |
| 2026-04-10 | KKR | 92.66 | 92.83 | 89.52 | 91.05 | 91.05 | 4.068e+6 |
| 2026-04-10 | ACN | 185.83 | 185.98 | 177.5 | 179.53 | 179.53 | 7.261e+6 |
| 2026-04-10 | LRCX | 263.19 | 268.23 | 259.33 | 263.66 | 263.66 | 9.125e+6 |
| 2026-04-10 | MAA | 124.35 | 125.78 | 123.99 | 124.86 | 124.86 | 778,573 |
| 2026-04-10 | MAR | 353.62 | 356.32 | 351.32 | 353.4 | 353.4 | 1.123e+6 |
| 2026-04-10 | MAS | 63.31 | 63.47 | 62.36 | 62.67 | 62.67 | 1.770e+6 |