Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
9601–9650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-10 | OXY | 58.04 | 58.82 | 57.63 | 57.97 | 57.97 | 1.048e+7 |
| 2026-04-10 | EXPE | 231.58 | 233.67 | 224.91 | 228.09 | 228.09 | 1.386e+6 |
| 2026-04-10 | R | 222.05 | 222.22 | 216.63 | 218.11 | 218.11 | 258,732 |
| 2026-04-10 | STT | 138.45 | 139.9 | 137.91 | 139.42 | 139.42 | 2.352e+6 |
| 2026-04-10 | TSLA | 346.29 | 350.36 | 342.74 | 348.95 | 348.95 | 5.134e+7 |
| 2026-04-10 | TTD | 20.7 | 21.02 | 19.97 | 20.09 | 20.09 | 1.284e+7 |
| 2026-04-10 | VZ | 47.09 | 47.1 | 45.95 | 46.04 | 46.04 | 2.525e+7 |
| 2026-04-10 | WST | 259.48 | 262.33 | 255.41 | 256.36 | 256.36 | 656,806 |
| 2026-04-10 | A | 115.45 | 116.83 | 114.53 | 115.06 | 115.06 | 1.033e+6 |
| 2026-04-10 | GDDY | 80.74 | 81.17 | 78.38 | 79.29 | 79.29 | 1.968e+6 |
| 2026-04-10 | ADBE | 229.9 | 231.04 | 224.13 | 225.35 | 225.35 | 5.889e+6 |
| 2026-04-10 | AIV | 4.06 | 4.08 | 4.04 | 4.08 | 4.08 | 872,213 |
| 2026-04-10 | AMCR | 41.97 | 42.16 | 41.09 | 41.16 | 41.16 | 3.218e+6 |
| 2026-04-10 | PENN | 15.73 | 15.82 | 15.15 | 15.25 | 15.25 | 2.326e+6 |
| 2026-04-10 | AMZN | 235.3 | 240.43 | 235.21 | 238.38 | 238.38 | 5.691e+7 |
| 2026-04-10 | AON | 322.31 | 322.44 | 307 | 311.75 | 311.75 | 2.414e+6 |
| 2026-04-10 | ARES | 104.88 | 104.88 | 98.44 | 100.46 | 100.46 | 4.433e+6 |
| 2026-04-10 | BDX | 155.4 | 155.92 | 153.05 | 154.22 | 154.22 | 2.052e+6 |
| 2026-04-10 | BXP | 52.58 | 53.49 | 52.52 | 53 | 53 | 1.593e+6 |
| 2026-04-10 | AAPL | 259.74 | 261.95 | 258.78 | 260.24 | 260.24 | 3.129e+7 |
| 2026-04-10 | CARR | 61.87 | 63.77 | 61.54 | 63.12 | 63.12 | 7.429e+6 |
| 2026-04-10 | CAT | 789.17 | 796.34 | 784.75 | 789.16 | 789.16 | 1.872e+6 |
| 2026-04-10 | CB | 332.91 | 332.99 | 324.5 | 327.91 | 327.91 | 1.259e+6 |
| 2026-04-10 | CLX | 106.94 | 107.54 | 103.62 | 103.97 | 103.97 | 1.696e+6 |
| 2026-04-10 | CMI | 614.37 | 618.84 | 610.7 | 614.21 | 614.21 | 612,613 |
| 2026-04-10 | COHR | 295.95 | 310.98 | 275.69 | 307.5 | 307.5 | 7.969e+6 |
| 2026-04-10 | COO | 71.96 | 72.13 | 71.05 | 71.21 | 71.21 | 1.472e+6 |
| 2026-04-10 | CPRT | 32.99 | 33.1 | 32.43 | 32.76 | 32.76 | 5.005e+6 |
| 2026-04-10 | CSCO | 83.89 | 84.56 | 81.62 | 82.22 | 82.22 | 1.757e+7 |
| 2026-04-10 | CTRA | 33.09 | 33.58 | 32.84 | 33.41 | 33.41 | 5.379e+6 |
| 2026-04-10 | DASH | 154.55 | 155.41 | 147.71 | 152.58 | 152.58 | 3.177e+6 |
| 2026-04-10 | DDOG | 109 | 109.61 | 100.8 | 105.37 | 105.37 | 7.719e+6 |
| 2026-04-10 | DE | 618.45 | 619.24 | 601.06 | 605 | 605 | 1.264e+6 |
| 2026-04-10 | DG | 119.05 | 119.78 | 114.89 | 115.73 | 115.73 | 3.286e+6 |
| 2026-04-10 | DTE | 150.48 | 151.04 | 149.65 | 149.68 | 149.68 | 538,540 |
| 2026-04-10 | EME | 798.6 | 809.53 | 789.69 | 802.03 | 802.03 | 195,911 |
| 2026-04-10 | EQR | 60.5 | 61.29 | 60.37 | 61.14 | 61.14 | 2.462e+6 |
| 2026-04-10 | ETR | 116.51 | 117.17 | 115.65 | 115.84 | 115.84 | 1.890e+6 |
| 2026-04-10 | CAG | 15.15 | 15.21 | 14.74 | 14.81 | 14.81 | 9.968e+6 |
| 2026-04-10 | FIS | 45.44 | 45.44 | 43.3 | 43.37 | 43.37 | 9.182e+6 |
| 2026-04-10 | MAR | 353.62 | 356.32 | 351.32 | 353.4 | 353.4 | 1.123e+6 |
| 2026-04-10 | GEV | 973.11 | 999.43 | 970.01 | 991.32 | 991.32 | 2.165e+6 |
| 2026-04-10 | GNRC | 208.98 | 210.34 | 206.9 | 207.03 | 207.03 | 431,612 |
| 2026-04-10 | GNW | 8.65 | 8.83 | 8.58 | 8.75 | 8.75 | 3.678e+6 |
| 2026-04-10 | GOOG | 318.23 | 319.5 | 314.54 | 315.72 | 315.72 | 1.200e+7 |
| 2026-04-10 | HUBB | 537.17 | 543.65 | 535 | 536.01 | 536.01 | 431,463 |
| 2026-04-10 | INVH | 25.86 | 26.26 | 25.86 | 26.02 | 26.02 | 4.834e+6 |
| 2026-04-10 | LULU | 166.79 | 167.95 | 162.8 | 163.86 | 163.86 | 1.557e+6 |
| 2026-04-10 | M | 19.45 | 19.45 | 18.8 | 18.86 | 18.86 | 3.331e+6 |
| 2026-04-10 | AMT | 178.77 | 179.79 | 176.55 | 177.52 | 177.52 | 3.180e+6 |