Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
9651–9700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-10 | A | 115.45 | 116.83 | 114.53 | 115.06 | 115.06 | 1.033e+6 |
| 2026-04-10 | GIS | 36.1 | 36.43 | 35.43 | 35.59 | 35.59 | 7.620e+6 |
| 2026-04-10 | ABNB | 128.87 | 130.54 | 124.84 | 128.96 | 128.96 | 3.573e+6 |
| 2026-04-10 | AME | 233.66 | 236.18 | 232.25 | 234.91 | 234.91 | 966,414 |
| 2026-04-10 | AON | 322.31 | 322.44 | 307 | 311.75 | 311.75 | 2.414e+6 |
| 2026-04-10 | AOS | 67.06 | 67.23 | 65.5 | 65.55 | 65.55 | 1.659e+6 |
| 2026-04-10 | APA | 38.36 | 38.87 | 38.02 | 38.37 | 38.37 | 4.861e+6 |
| 2026-04-10 | AWK | 138.01 | 138.64 | 135.62 | 136.25 | 136.25 | 1.727e+6 |
| 2026-04-10 | AXON | 356.28 | 360.46 | 339.01 | 345.94 | 345.94 | 1.697e+6 |
| 2026-04-10 | BAC | 52.8 | 52.83 | 52.2 | 52.54 | 52.54 | 2.523e+7 |
| 2026-04-10 | BK | 128.07 | 128.15 | 126.4 | 127.06 | 127.06 | 2.893e+6 |
| 2026-04-10 | BRO | 66.41 | 66.56 | 64.26 | 64.9 | 64.9 | 2.336e+6 |
| 2026-04-10 | CA | 24.83 | 24.9 | 24.83 | 24.85 | 24.85 | 14,764 |
| 2026-04-10 | GEN | 18.25 | 18.4 | 17.76 | 17.8 | 17.8 | 6.329e+6 |
| 2026-04-10 | CARR | 61.87 | 63.77 | 61.54 | 63.12 | 63.12 | 7.429e+6 |
| 2026-04-10 | CB | 332.91 | 332.99 | 324.5 | 327.91 | 327.91 | 1.259e+6 |
| 2026-04-10 | CEG | 279.97 | 292.54 | 279.56 | 286.05 | 286.05 | 2.692e+6 |
| 2026-04-10 | CFG | 64.42 | 64.46 | 63.65 | 63.71 | 63.71 | 4.022e+6 |
| 2026-04-10 | CIEN | 498.11 | 508.64 | 475.22 | 496.02 | 496.02 | 2.498e+6 |
| 2026-04-10 | CMG | 34.23 | 34.5 | 33.91 | 34.09 | 34.09 | 9.835e+6 |
| 2026-04-10 | CNC | 37.45 | 37.59 | 36.86 | 37.3 | 37.3 | 5.146e+6 |
| 2026-04-10 | COHR | 295.95 | 310.98 | 275.69 | 307.5 | 307.5 | 7.969e+6 |
| 2026-04-10 | COP | 122.39 | 123.14 | 120.43 | 121.65 | 121.65 | 1.049e+7 |
| 2026-04-10 | CPB | 20.72 | 21.08 | 20.38 | 20.43 | 20.43 | 7.100e+6 |
| 2026-04-10 | CRM | 171.26 | 171.26 | 163.52 | 164.96 | 164.96 | 1.811e+7 |
| 2026-04-10 | CSGP | 37.3 | 37.5 | 35.77 | 36.48 | 36.48 | 5.176e+6 |
| 2026-04-10 | D | 64.1 | 65.13 | 63.93 | 64.23 | 64.23 | 4.707e+6 |
| 2026-04-10 | DD | 47.59 | 47.64 | 46.89 | 47.06 | 47.06 | 2.196e+6 |
| 2026-04-10 | DECK | 110.3 | 110.99 | 107 | 107.86 | 107.86 | 1.308e+6 |
| 2026-04-10 | DOW | 38.5 | 39.12 | 38.24 | 39.01 | 39.01 | 1.092e+7 |
| 2026-04-10 | EMR | 145.05 | 145.18 | 143.09 | 143.19 | 143.19 | 2.030e+6 |
| 2026-04-10 | EPAM | 124.03 | 125.16 | 121.84 | 122.47 | 122.47 | 1.521e+6 |
| 2026-04-10 | EQR | 60.5 | 61.29 | 60.37 | 61.14 | 61.14 | 2.462e+6 |
| 2026-04-10 | EQT | 58.75 | 59.33 | 57.98 | 58.52 | 58.52 | 5.061e+6 |
| 2026-04-10 | EXE | 97.03 | 99.16 | 96.71 | 98.4 | 98.4 | 2.896e+6 |
| 2026-04-10 | FANG | 184.64 | 188.64 | 184.31 | 187.18 | 187.18 | 2.948e+6 |
| 2026-04-10 | FLS | 85 | 85.23 | 84.06 | 84.38 | 84.38 | 1.369e+6 |
| 2026-04-10 | MAR | 353.62 | 356.32 | 351.32 | 353.4 | 353.4 | 1.123e+6 |
| 2026-04-10 | NCLH | 20.06 | 20.36 | 19.63 | 19.96 | 19.96 | 1.167e+7 |
| 2026-04-10 | HBAN | 16.56 | 16.59 | 16.34 | 16.38 | 16.38 | 1.406e+7 |
| 2026-04-10 | HLT | 322.84 | 324.06 | 320.72 | 323.28 | 323.28 | 1.270e+6 |
| 2026-04-10 | HSY | 209.19 | 209.48 | 200.65 | 200.77 | 200.77 | 1.886e+6 |
| 2026-04-10 | IFF | 73.64 | 74.07 | 72.26 | 72.52 | 72.52 | 1.262e+6 |
| 2026-04-10 | INCY | 97.53 | 97.57 | 95.41 | 96.07 | 96.07 | 1.147e+6 |
| 2026-04-10 | KDP | 26.46 | 26.58 | 26.16 | 26.57 | 26.57 | 1.187e+7 |
| 2026-04-10 | LNC | 34.42 | 34.44 | 33.77 | 34.2 | 34.2 | 1.508e+6 |
| 2026-04-10 | LVS | 53.88 | 54.35 | 52.75 | 53.14 | 53.14 | 2.937e+6 |
| 2026-04-10 | LYV | 164.52 | 164.67 | 160.03 | 160.59 | 160.59 | 3.204e+6 |
| 2026-04-10 | CAG | 15.15 | 15.21 | 14.74 | 14.81 | 14.81 | 9.968e+6 |
| 2026-04-10 | AAL | 11.45 | 11.49 | 11.24 | 11.32 | 11.32 | 3.191e+7 |