Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
9801–9850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-09 | AAP | 53.44 | 57.13 | 53.44 | 56.28 | 56.28 | 1.424e+6 |
| 2026-04-09 | HP | 35.2 | 35.99 | 34.92 | 35 | 35 | 1.389e+6 |
| 2026-04-09 | ABT | 102.36 | 102.68 | 101.28 | 102.08 | 102.08 | 6.199e+6 |
| 2026-04-09 | AMG | 288.07 | 291.31 | 283.3 | 286.31 | 286.31 | 302,400 |
| 2026-04-09 | AMGN | 344.86 | 356.76 | 343.83 | 352.94 | 352.94 | 2.941e+6 |
| 2026-04-09 | AN | 195.61 | 201.02 | 193.1 | 200.42 | 200.42 | 379,800 |
| 2026-04-09 | APC | 18.18 | 18.7 | 18.08 | 18.51 | 18.51 | 68,200 |
| 2026-04-09 | APTV | 60.35 | 60.88 | 59.26 | 60.12 | 60.12 | 2.679e+6 |
| 2026-04-09 | ATO | 189.46 | 192.51 | 189.22 | 192.29 | 192.29 | 932,626 |
| 2026-04-09 | AXON | 386.51 | 387.09 | 347.28 | 351.33 | 351.33 | 2.118e+6 |
| 2026-04-09 | BDX | 155.1 | 157.18 | 154.87 | 155.46 | 155.46 | 2.710e+6 |
| 2026-04-09 | BF-B | 26.53 | 31.24 | 26.53 | 30.31 | 30.31 | 1.343e+7 |
| 2026-04-09 | BKNG | 180.03 | 180.98 | 173.82 | 176.6 | 176.6 | 7.233e+6 |
| 2026-04-09 | ABNB | 130.45 | 130.96 | 126.8 | 129.16 | 129.16 | 3.654e+6 |
| 2026-04-09 | CAG | 14.89 | 15.19 | 14.76 | 15.17 | 15.17 | 1.095e+7 |
| 2026-04-09 | CAT | 771.53 | 794 | 771.52 | 785.57 | 785.57 | 2.802e+6 |
| 2026-04-09 | CMS | 78.02 | 80.36 | 78.02 | 79.94 | 79.94 | 3.821e+6 |
| 2026-04-09 | COIN | 175.83 | 177.14 | 166.4 | 169.02 | 169.02 | 1.075e+7 |
| 2026-04-09 | CPRI | 19.29 | 20.06 | 19.02 | 19.82 | 19.82 | 1.948e+6 |
| 2026-04-09 | CPRT | 33.07 | 33.15 | 32.46 | 32.99 | 32.99 | 5.458e+6 |
| 2026-04-09 | CRH | 112.99 | 115.87 | 112.92 | 115.08 | 115.08 | 4.242e+6 |
| 2026-04-09 | CSGP | 38.28 | 38.44 | 36.91 | 37.32 | 37.32 | 5.767e+6 |
| 2026-04-09 | CVX | 192.54 | 194.88 | 187.55 | 188.63 | 188.63 | 1.163e+7 |
| 2026-04-09 | D | 62.57 | 64.58 | 62.57 | 64.11 | 64.11 | 4.387e+6 |
| 2026-04-09 | ECL | 270.37 | 273.09 | 268.62 | 272.47 | 272.47 | 923,631 |
| 2026-04-09 | EL | 70.49 | 74.63 | 69.6 | 73.29 | 73.29 | 3.494e+6 |
| 2026-04-09 | ELV | 315.52 | 319.69 | 314.79 | 316.87 | 316.87 | 1.162e+6 |
| 2026-04-09 | EMC | 32.69 | 32.99 | 32.53 | 32.92 | 32.92 | 3,816 |
| 2026-04-09 | EQIX | 1,012.97 | 1,034.78 | 1,012.97 | 1,026.49 | 1,026.49 | 405,854 |
| 2026-04-09 | ETSY | 53.37 | 54.26 | 52.36 | 53.42 | 53.42 | 2.616e+6 |
| 2026-04-09 | EW | 81.32 | 81.32 | 79.06 | 79.15 | 79.15 | 5.469e+6 |
| 2026-04-09 | FDS | 223.5 | 224.55 | 211.57 | 213.52 | 213.52 | 1.438e+6 |
| 2026-04-09 | GDDY | 81.16 | 81.58 | 78.22 | 80.94 | 80.94 | 1.854e+6 |
| 2026-04-09 | GILD | 140.12 | 142.97 | 139.96 | 142.09 | 142.09 | 4.167e+6 |
| 2026-04-09 | GNW | 8.72 | 8.83 | 8.7 | 8.73 | 8.73 | 3.253e+6 |
| 2026-04-09 | GOOG | 313.19 | 317.43 | 309.47 | 316.37 | 316.37 | 1.461e+7 |
| 2026-04-09 | HD | 331.26 | 340.57 | 328.45 | 339.58 | 339.58 | 3.002e+6 |
| 2026-04-09 | HIG | 138.21 | 141.5 | 137.73 | 140.4 | 140.4 | 1.235e+6 |
| 2026-04-09 | LYB | 75.06 | 76.5 | 70.84 | 72.27 | 72.27 | 9.483e+6 |
| 2026-04-09 | HRB | 31.66 | 31.8 | 30.54 | 30.87 | 30.87 | 1.885e+6 |
| 2026-04-09 | HUBB | 525.65 | 536.97 | 521.46 | 534.67 | 534.67 | 559,082 |
| 2026-04-09 | IEX | 196.41 | 200.85 | 196.26 | 199.02 | 199.02 | 773,010 |
| 2026-04-09 | IQV | 171.15 | 171.31 | 165.42 | 168.98 | 168.98 | 1.913e+6 |
| 2026-04-09 | IT | 148.5 | 148.99 | 144.04 | 148.02 | 148.02 | 1.347e+6 |
| 2026-04-09 | JBHT | 224 | 226.13 | 221.36 | 224.8 | 224.8 | 813,110 |
| 2026-04-09 | KHC | 22.79 | 23.36 | 22.71 | 23.27 | 23.27 | 1.140e+7 |
| 2026-04-09 | KVUE | 17.02 | 17.35 | 16.96 | 17.22 | 17.22 | 3.103e+7 |
| 2026-04-09 | LRCX | 248.33 | 259 | 247.35 | 258.76 | 258.76 | 9.758e+6 |
| 2026-04-09 | LVS | 53.83 | 54.42 | 53.32 | 54.16 | 54.16 | 3.339e+6 |
| 2026-04-09 | BLDR | 82.76 | 86.23 | 82.16 | 85.21 | 85.21 | 1.736e+6 |