Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
9551–9600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-10 | AAP | 57.38 | 57.91 | 54.09 | 54.59 | 54.59 | 2.023e+6 |
| 2026-04-10 | MOH | 144.97 | 147.5 | 144.26 | 145.88 | 145.88 | 759,017 |
| 2026-04-10 | ALK | 40.12 | 40.29 | 39.19 | 39.5 | 39.5 | 2.447e+6 |
| 2026-04-10 | ALL | 214.03 | 214.32 | 208.3 | 210.99 | 210.99 | 1.017e+6 |
| 2026-04-10 | AMAT | 402 | 406.78 | 398.48 | 398.99 | 398.99 | 6.400e+6 |
| 2026-04-10 | APC | 18.49 | 18.96 | 18.22 | 18.77 | 18.77 | 102,714 |
| 2026-04-10 | BBWI | 18.17 | 18.49 | 17.97 | 18.1 | 18.1 | 4.425e+6 |
| 2026-04-10 | BIIB | 177.97 | 177.97 | 172.32 | 172.97 | 172.97 | 1.502e+6 |
| 2026-04-10 | BRO | 66.41 | 66.56 | 64.26 | 64.9 | 64.9 | 2.336e+6 |
| 2026-04-10 | CBOE | 295 | 297.62 | 293.65 | 295.95 | 295.95 | 705,028 |
| 2026-04-10 | AEP | 136.01 | 136.73 | 135.29 | 135.32 | 135.32 | 1.982e+6 |
| 2026-04-10 | CHTR | 224.66 | 226 | 218.11 | 218.82 | 218.82 | 1.365e+6 |
| 2026-04-10 | CMCSA | 28.42 | 28.47 | 27.83 | 27.93 | 27.93 | 1.815e+7 |
| 2026-04-10 | IBKR | 72.14 | 72.28 | 70.12 | 71.21 | 71.21 | 3.699e+6 |
| 2026-04-10 | CPB | 20.72 | 21.08 | 20.38 | 20.43 | 20.43 | 7.100e+6 |
| 2026-04-10 | CRWD | 396.1 | 398.05 | 364.47 | 379.02 | 379.02 | 8.939e+6 |
| 2026-04-10 | DASH | 154.55 | 155.41 | 147.71 | 152.58 | 152.58 | 3.177e+6 |
| 2026-04-10 | DLR | 188.21 | 189.37 | 187.74 | 188.87 | 188.87 | 1.317e+6 |
| 2026-04-10 | DOC | 16.52 | 16.85 | 16.43 | 16.55 | 16.55 | 5.205e+6 |
| 2026-04-10 | EG | 335.03 | 339.73 | 327.4 | 329.87 | 329.87 | 294,313 |
| 2026-04-10 | ESS | 249.91 | 253.93 | 249.29 | 250.07 | 250.07 | 437,138 |
| 2026-04-10 | FANG | 184.64 | 188.64 | 184.31 | 187.18 | 187.18 | 2.948e+6 |
| 2026-04-10 | FE | 51.3 | 51.46 | 50.82 | 50.9 | 50.9 | 3.047e+6 |
| 2026-04-10 | FFIV | 294.5 | 295.14 | 284 | 289.81 | 289.81 | 639,636 |
| 2026-04-10 | FLR | 49.49 | 49.8 | 48.97 | 49.21 | 49.21 | 1.331e+6 |
| 2026-04-10 | GEHC | 73.42 | 73.69 | 72.59 | 73.18 | 73.18 | 2.692e+6 |
| 2026-04-10 | GPC | 109.24 | 109.53 | 106.99 | 107.51 | 107.51 | 1.812e+6 |
| 2026-04-10 | GT | 7.14 | 7.18 | 7.05 | 7.1 | 7.1 | 6.825e+6 |
| 2026-04-10 | HST | 19.93 | 20.24 | 19.9 | 20.14 | 20.14 | 8.529e+6 |
| 2026-04-10 | LW | 42.06 | 42.66 | 41.58 | 41.82 | 41.82 | 1.866e+6 |
| 2026-04-10 | IPGP | 125.81 | 128.15 | 123 | 127.32 | 127.32 | 287,660 |
| 2026-04-10 | JEF | 44.81 | 45.6 | 44.54 | 45.41 | 45.41 | 2.252e+6 |
| 2026-04-10 | KEY | 21.62 | 21.66 | 21.44 | 21.46 | 21.46 | 9.400e+6 |
| 2026-04-10 | KHC | 23.3 | 23.6 | 23.01 | 23.06 | 23.06 | 1.292e+7 |
| 2026-04-10 | KMI | 32.5 | 32.64 | 32.16 | 32.38 | 32.38 | 1.081e+7 |
| 2026-04-10 | LDOS | 155.17 | 156.81 | 151.11 | 152.88 | 152.88 | 805,450 |
| 2026-04-10 | LUMN | 7.55 | 7.65 | 7.35 | 7.44 | 7.44 | 1.420e+7 |
| 2026-04-10 | CDNS | 280.73 | 281.42 | 263.38 | 265.66 | 265.66 | 3.493e+6 |
| 2026-04-10 | XEL | 82.63 | 83.05 | 82.19 | 82.38 | 82.38 | 3.516e+6 |
| 2026-04-10 | MSCI | 539.61 | 543.79 | 530.6 | 534.55 | 534.55 | 534,200 |
| 2026-04-10 | MTD | 1,342.06 | 1,342.06 | 1,317.35 | 1,325.01 | 1,325.01 | 120,500 |
| 2026-04-10 | RF | 28.15 | 28.16 | 27.44 | 27.5 | 27.5 | 1.303e+7 |
| 2026-04-10 | TFX | 120.54 | 120.97 | 117.75 | 118.08 | 118.08 | 475,826 |
| 2026-04-10 | TPL | 387.26 | 417.95 | 386.89 | 409.97 | 409.97 | 1.261e+6 |
| 2026-04-10 | TRMB | 65.42 | 65.53 | 63.77 | 64.77 | 64.77 | 1.640e+6 |
| 2026-04-10 | TYL | 321.36 | 322.01 | 314.07 | 317.3 | 317.3 | 563,700 |
| 2026-04-10 | VZ | 47.09 | 47.1 | 45.95 | 46.04 | 46.04 | 2.525e+7 |
| 2026-04-10 | WBD | 27.55 | 27.57 | 27.42 | 27.44 | 27.44 | 1.594e+7 |
| 2026-04-10 | WRB | 66.94 | 66.94 | 65.31 | 65.7 | 65.7 | 2.049e+6 |
| 2026-04-10 | COTY | 2.1 | 2.18 | 2.09 | 2.17 | 2.17 | 6.826e+6 |