Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
9701–9750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-10 | COIN | 169.36 | 170.48 | 163.13 | 167.85 | 167.85 | 7.922e+6 |
| 2026-04-10 | CFG | 64.42 | 64.46 | 63.65 | 63.71 | 63.71 | 4.022e+6 |
| 2026-04-10 | LYB | 73.31 | 74.54 | 72.18 | 73.72 | 73.72 | 4.918e+6 |
| 2026-04-10 | LIN | 505.95 | 506.33 | 499.73 | 503.15 | 503.15 | 1.153e+6 |
| 2026-04-10 | LDOS | 155.17 | 156.81 | 151.11 | 152.88 | 152.88 | 805,450 |
| 2026-04-10 | KLAC | 1,745.4 | 1,757.72 | 1,729.98 | 1,735.07 | 1,735.07 | 686,806 |
| 2026-04-10 | MAC | 21.19 | 21.43 | 21.01 | 21.42 | 21.42 | 3.538e+6 |
| 2026-04-10 | KHC | 23.3 | 23.6 | 23.01 | 23.06 | 23.06 | 1.292e+7 |
| 2026-04-10 | JKHY | 151.73 | 152.39 | 146.92 | 147.2 | 147.2 | 1.203e+6 |
| 2026-04-10 | JCI | 142.57 | 143.05 | 141.52 | 142.53 | 142.53 | 3.584e+6 |
| 2026-04-10 | ILMN | 125.07 | 125.93 | 118.3 | 120.93 | 120.93 | 1.806e+6 |
| 2026-04-10 | GOOGL | 320.02 | 321.83 | 316.32 | 317.24 | 317.24 | 1.915e+7 |
| 2026-04-10 | FOSL | 5.32 | 5.36 | 5.11 | 5.14 | 5.14 | 569,504 |
| 2026-04-10 | ENPH | 31.39 | 31.88 | 30.9 | 31.19 | 31.19 | 5.660e+6 |
| 2026-04-10 | EMC | 33.13 | 33.15 | 32.98 | 33.04 | 33.04 | 3,037 |
| 2026-04-10 | ELV | 318.42 | 319.81 | 311.25 | 311.53 | 311.53 | 1.050e+6 |
| 2026-04-10 | EFX | 181.04 | 182.01 | 172.94 | 177.36 | 177.36 | 2.511e+6 |
| 2026-04-10 | EBAY | 95.11 | 95.8 | 94.28 | 95.4 | 95.4 | 4.318e+6 |
| 2026-04-10 | CZR | 26.37 | 26.91 | 26.15 | 26.88 | 26.88 | 3.045e+6 |
| 2026-04-10 | COR | 320.42 | 322.04 | 313.78 | 320.08 | 320.08 | 1.029e+6 |
| 2026-04-10 | ADT | 6.83 | 6.87 | 6.71 | 6.73 | 6.73 | 7.733e+6 |
| 2026-04-10 | CL | 85.42 | 85.69 | 83.7 | 83.82 | 83.82 | 3.738e+6 |
| 2026-04-10 | AAL | 11.45 | 11.49 | 11.24 | 11.32 | 11.32 | 3.191e+7 |
| 2026-04-10 | KKR | 92.66 | 92.83 | 89.52 | 91.05 | 91.05 | 4.068e+6 |
| 2026-04-10 | ALLE | 146.38 | 146.82 | 143.9 | 144.81 | 144.81 | 1.327e+6 |
| 2026-04-10 | ATI | 159.2 | 162.26 | 158.01 | 162.21 | 162.21 | 1.271e+6 |
| 2026-04-10 | AXON | 356.28 | 360.46 | 339.01 | 345.94 | 345.94 | 1.697e+6 |
| 2026-04-10 | GEV | 973.11 | 999.43 | 970.01 | 991.32 | 991.32 | 2.165e+6 |
| 2026-04-09 | VEEV | 165.69 | 168.21 | 156.23 | 157.08 | 157.08 | 4.309e+6 |
| 2026-04-09 | VAL | 99.96 | 102.1 | 97.63 | 98.09 | 98.09 | 958,244 |
| 2026-04-09 | UPS | 98.33 | 100.17 | 98.06 | 99.95 | 99.95 | 4.362e+6 |
| 2026-04-09 | TXN | 211.49 | 214.84 | 209.81 | 213.89 | 213.89 | 5.499e+6 |
| 2026-04-09 | TPR | 150.1 | 154.48 | 149.27 | 152.62 | 152.62 | 1.373e+6 |
| 2026-04-09 | TECH | 54.78 | 56.07 | 53.34 | 55.47 | 55.47 | 2.240e+6 |
| 2026-04-09 | TE | 4.15 | 4.43 | 4.11 | 4.18 | 4.18 | 1.431e+7 |
| 2026-04-09 | SW | 41.2 | 41.96 | 40.73 | 41.67 | 41.67 | 3.302e+6 |
| 2026-04-09 | NAVI | 8.53 | 8.55 | 8.22 | 8.3 | 8.3 | 847,900 |
| 2026-04-09 | SNDK | 817.08 | 855 | 805 | 851.57 | 851.57 | 1.723e+7 |
| 2026-04-09 | MAT | 14.38 | 14.74 | 14.18 | 14.64 | 14.64 | 4.021e+6 |
| 2026-04-09 | RVTY | 89.51 | 90.84 | 87.17 | 90.39 | 90.39 | 1.096e+6 |
| 2026-04-09 | RRC | 43.33 | 43.87 | 42.59 | 42.93 | 42.93 | 3.844e+6 |
| 2026-04-09 | RJF | 146.79 | 148.85 | 146.23 | 148.14 | 148.14 | 1.158e+6 |
| 2026-04-09 | PVH | 87.38 | 91.56 | 86.62 | 91.09 | 91.09 | 1.558e+6 |
| 2026-04-09 | PSKY | 10.78 | 10.96 | 10.43 | 10.85 | 10.85 | 1.385e+7 |
| 2026-04-09 | PRGO | 10.66 | 10.79 | 10.46 | 10.6 | 10.6 | 2.189e+6 |
| 2026-04-09 | POM | 0.27 | 0.3552 | 0.27 | 0.3252 | 0.3252 | 542,100 |
| 2026-04-09 | NSC | 292.19 | 295.25 | 291.68 | 294.03 | 294.03 | 1.704e+6 |
| 2026-04-09 | NE | 50.49 | 51.33 | 49.62 | 49.62 | 49.62 | 1.445e+6 |
| 2026-04-09 | NDAQ | 88.07 | 88.07 | 84.1 | 84.21 | 84.21 | 3.998e+6 |
| 2026-04-09 | SRE | 98.75 | 101.04 | 98.41 | 99.75 | 99.75 | 2.677e+6 |