Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
9451–9500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-10 | AAL | 11.45 | 11.49 | 11.24 | 11.32 | 11.32 | 3.191e+7 |
| 2026-04-10 | FTV | 60.3 | 60.5 | 57.95 | 58.36 | 58.36 | 3.796e+6 |
| 2026-04-10 | ADI | 353 | 354.29 | 349.01 | 350.14 | 350.14 | 2.505e+6 |
| 2026-04-10 | ADM | 70.06 | 70.67 | 69.03 | 69.27 | 69.27 | 2.919e+6 |
| 2026-04-10 | AKAM | 109.64 | 109.79 | 90.56 | 91.35 | 91.35 | 1.427e+7 |
| 2026-04-10 | AN | 200.48 | 201.81 | 197.43 | 200.52 | 200.52 | 327,741 |
| 2026-04-10 | AON | 322.31 | 322.44 | 307 | 311.75 | 311.75 | 2.414e+6 |
| 2026-04-10 | AXON | 356.28 | 360.46 | 339.01 | 345.94 | 345.94 | 1.697e+6 |
| 2026-04-10 | BBY | 65.15 | 65.67 | 62.12 | 62.37 | 62.37 | 2.788e+6 |
| 2026-04-10 | CBRE | 142.2 | 142.47 | 139.58 | 141.22 | 141.22 | 1.684e+6 |
| 2026-04-10 | CCL | 28.15 | 28.34 | 27.27 | 27.81 | 27.81 | 1.947e+7 |
| 2026-04-10 | CFG | 64.42 | 64.46 | 63.65 | 63.71 | 63.71 | 4.022e+6 |
| 2026-04-10 | CMG | 34.23 | 34.5 | 33.91 | 34.09 | 34.09 | 9.835e+6 |
| 2026-04-10 | FSLR | 198.16 | 207 | 197.28 | 203.47 | 203.47 | 1.610e+6 |
| 2026-04-10 | CRL | 176.1 | 176.27 | 172.59 | 175.65 | 175.65 | 487,926 |
| 2026-04-10 | CRM | 171.26 | 171.26 | 163.52 | 164.96 | 164.96 | 1.811e+7 |
| 2026-04-10 | CTVA | 83.65 | 84.12 | 83.13 | 83.83 | 83.83 | 1.981e+6 |
| 2026-04-10 | CVX | 187.99 | 189.23 | 184.78 | 186.84 | 186.84 | 1.115e+7 |
| 2026-04-10 | DD | 47.59 | 47.64 | 46.89 | 47.06 | 47.06 | 2.196e+6 |
| 2026-04-10 | DDOG | 109 | 109.61 | 100.8 | 105.37 | 105.37 | 7.719e+6 |
| 2026-04-10 | DECK | 110.3 | 110.99 | 107 | 107.86 | 107.86 | 1.308e+6 |
| 2026-04-10 | DG | 119.05 | 119.78 | 114.89 | 115.73 | 115.73 | 3.286e+6 |
| 2026-04-10 | DHI | 143.27 | 143.67 | 139.09 | 142.21 | 142.21 | 3.886e+6 |
| 2026-04-10 | DRI | 194.68 | 196.05 | 191.41 | 192.39 | 192.39 | 1.235e+6 |
| 2026-04-10 | DVN | 47.63 | 48.08 | 46.98 | 47.79 | 47.79 | 1.033e+7 |
| 2026-04-10 | DXC | 12.52 | 12.6 | 11.33 | 11.44 | 11.44 | 4.314e+6 |
| 2026-04-10 | ELV | 318.42 | 319.81 | 311.25 | 311.53 | 311.53 | 1.050e+6 |
| 2026-04-10 | EOG | 133.97 | 135.98 | 133.26 | 135.14 | 135.14 | 3.092e+6 |
| 2026-04-10 | ERIE | 257.79 | 260.58 | 251.8 | 253.76 | 253.76 | 248,800 |
| 2026-04-10 | EXR | 139.6 | 140.78 | 138.24 | 138.87 | 138.87 | 971,513 |
| 2026-04-10 | FBIN | 40.93 | 40.93 | 39.73 | 40.08 | 40.08 | 1.416e+6 |
| 2026-04-10 | FCX | 67.09 | 68.26 | 66.95 | 67.65 | 67.65 | 1.571e+7 |
| 2026-04-10 | FDX | 377.56 | 378.78 | 373.04 | 374.08 | 374.08 | 1.140e+6 |
| 2026-04-10 | FIS | 45.44 | 45.44 | 43.3 | 43.37 | 43.37 | 9.182e+6 |
| 2026-04-10 | FISV | 56.35 | 56.67 | 55.47 | 56.09 | 56.09 | 5.218e+6 |
| 2026-04-10 | FLR | 49.49 | 49.8 | 48.97 | 49.21 | 49.21 | 1.331e+6 |
| 2026-04-10 | FLS | 85 | 85.23 | 84.06 | 84.38 | 84.38 | 1.369e+6 |
| 2026-04-10 | KSS | 13.92 | 14.02 | 13.2 | 13.28 | 13.28 | 3.780e+6 |
| 2026-04-10 | WEC | 117.27 | 118.08 | 116.36 | 116.54 | 116.54 | 1.184e+6 |
| 2026-04-10 | GS | 903.37 | 908.96 | 895 | 907.8 | 907.8 | 1.643e+6 |
| 2026-04-10 | HAL | 37.63 | 38.1 | 37.21 | 37.59 | 37.59 | 1.135e+7 |
| 2026-04-10 | HON | 235.02 | 235.53 | 232.79 | 233.75 | 233.75 | 1.907e+6 |
| 2026-04-10 | HST | 19.93 | 20.24 | 19.9 | 20.14 | 20.14 | 8.529e+6 |
| 2026-04-10 | HUBB | 537.17 | 543.65 | 535 | 536.01 | 536.01 | 431,463 |
| 2026-04-10 | IBKR | 72.14 | 72.28 | 70.12 | 71.21 | 71.21 | 3.699e+6 |
| 2026-04-10 | INTU | 359.79 | 360.4 | 342.11 | 350.94 | 350.94 | 7.791e+6 |
| 2026-04-10 | JCI | 142.57 | 143.05 | 141.52 | 142.53 | 142.53 | 3.584e+6 |
| 2026-04-10 | KEY | 21.62 | 21.66 | 21.44 | 21.46 | 21.46 | 9.400e+6 |
| 2026-04-10 | CPB | 20.72 | 21.08 | 20.38 | 20.43 | 20.43 | 7.100e+6 |
| 2026-04-10 | ABBV | 211.79 | 212.34 | 206.04 | 206.23 | 206.23 | 4.633e+6 |