Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
9851–9900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-09 | ACGL | 98.14 | 99.68 | 97.7 | 98.84 | 98.84 | 1.364e+6 |
| 2026-04-09 | HPQ | 18.83 | 18.97 | 18.13 | 18.38 | 18.38 | 1.953e+7 |
| 2026-04-09 | AES | 14.2 | 14.27 | 14.19 | 14.23 | 14.23 | 1.031e+7 |
| 2026-04-09 | ALL | 210.91 | 216.15 | 210.4 | 214.52 | 214.52 | 1.061e+6 |
| 2026-04-09 | AON | 325.68 | 327.3 | 321.84 | 324.54 | 324.54 | 1.314e+6 |
| 2026-04-09 | APD | 295 | 301.25 | 293.72 | 297.74 | 297.74 | 1.047e+6 |
| 2026-04-09 | APO | 104.55 | 107.37 | 104.06 | 106.53 | 106.53 | 3.734e+6 |
| 2026-04-09 | APP | 394.14 | 397.99 | 369.19 | 379.14 | 379.14 | 6.541e+6 |
| 2026-04-09 | AVB | 167.73 | 169.77 | 167.42 | 168.51 | 168.51 | 915,400 |
| 2026-04-09 | AXP | 314.31 | 318.15 | 312.18 | 317.77 | 317.77 | 1.996e+6 |
| 2026-04-09 | AZO | 3,443.01 | 3,578.12 | 3,423.05 | 3,548.19 | 3,548.19 | 181,633 |
| 2026-04-09 | BDX | 155.1 | 157.18 | 154.87 | 155.46 | 155.46 | 2.710e+6 |
| 2026-04-09 | BK | 127.04 | 128.21 | 126.61 | 128.07 | 128.07 | 3.036e+6 |
| 2026-04-09 | ACN | 190.75 | 190.75 | 182.38 | 186.03 | 186.03 | 6.065e+6 |
| 2026-04-09 | CAG | 14.89 | 15.19 | 14.76 | 15.17 | 15.17 | 1.095e+7 |
| 2026-04-09 | CF | 127.56 | 128.35 | 117.72 | 118.89 | 118.89 | 5.843e+6 |
| 2026-04-09 | CNX | 38.59 | 39.15 | 38.33 | 38.82 | 38.82 | 1.910e+6 |
| 2026-04-09 | COO | 71.14 | 71.85 | 70.08 | 71.46 | 71.46 | 1.277e+6 |
| 2026-04-09 | COR | 323.47 | 325.16 | 318.99 | 321.72 | 321.72 | 1.197e+6 |
| 2026-04-09 | CSX | 42.15 | 43.01 | 42.1 | 42.49 | 42.49 | 1.239e+7 |
| 2026-04-09 | CVS | 78.07 | 78.86 | 77.62 | 78.15 | 78.15 | 5.161e+6 |
| 2026-04-09 | DAL | 67.46 | 68.96 | 66.03 | 67.65 | 67.65 | 1.164e+7 |
| 2026-04-09 | DOC | 16.41 | 16.56 | 16.28 | 16.51 | 16.51 | 7.240e+6 |
| 2026-04-09 | DTE | 148.7 | 151.4 | 148.63 | 150.98 | 150.98 | 983,004 |
| 2026-04-09 | DVA | 147.88 | 151.61 | 147.88 | 150.68 | 150.68 | 556,100 |
| 2026-04-09 | DXC | 12.63 | 12.78 | 12.31 | 12.37 | 12.37 | 3.774e+6 |
| 2026-04-09 | EMC | 32.69 | 32.99 | 32.53 | 32.92 | 32.92 | 3,816 |
| 2026-04-09 | ERIE | 250.4 | 259.55 | 250.4 | 257.25 | 257.25 | 156,900 |
| 2026-04-09 | ETR | 114.11 | 117.04 | 114.11 | 116.8 | 116.8 | 2.759e+6 |
| 2026-04-09 | EW | 81.32 | 81.32 | 79.06 | 79.15 | 79.15 | 5.469e+6 |
| 2026-04-09 | EXR | 136.75 | 139.62 | 136.68 | 139.21 | 139.21 | 1.299e+6 |
| 2026-04-09 | FOX | 54.43 | 56.33 | 53.92 | 55.97 | 55.97 | 2.423e+6 |
| 2026-04-09 | GEV | 943.56 | 979.43 | 940.76 | 968.02 | 968.02 | 2.061e+6 |
| 2026-04-09 | GME | 22.9 | 23.35 | 22.83 | 22.87 | 22.87 | 3.164e+6 |
| 2026-04-09 | GOOGL | 315.9 | 319.54 | 311.06 | 318.49 | 318.49 | 2.374e+7 |
| 2026-04-09 | HD | 331.26 | 340.57 | 328.45 | 339.58 | 339.58 | 3.002e+6 |
| 2026-04-09 | HOG | 21.3 | 22.77 | 21.29 | 22.66 | 22.66 | 3.835e+6 |
| 2026-04-09 | HOOD | 71.59 | 72.46 | 68.78 | 70.12 | 70.12 | 2.597e+7 |
| 2026-04-09 | MAR | 346.82 | 353.3 | 343.85 | 352.23 | 352.23 | 1.147e+6 |
| 2026-04-09 | HRL | 20.76 | 20.95 | 20.34 | 20.84 | 20.84 | 7.082e+6 |
| 2026-04-09 | IQV | 171.15 | 171.31 | 165.42 | 168.98 | 168.98 | 1.913e+6 |
| 2026-04-09 | KDP | 25.6 | 26.55 | 25.6 | 26.42 | 26.42 | 9.152e+6 |
| 2026-04-09 | KLAC | 1,667.77 | 1,732.5 | 1,667.04 | 1,725.07 | 1,725.07 | 939,756 |
| 2026-04-09 | KSS | 13.47 | 13.97 | 13.23 | 13.7 | 13.7 | 2.993e+6 |
| 2026-04-09 | LHX | 361.36 | 364.27 | 357.88 | 357.97 | 357.97 | 1.137e+6 |
| 2026-04-09 | LLY | 946.84 | 962.11 | 937.68 | 953.55 | 953.55 | 1.673e+6 |
| 2026-04-09 | LULU | 157.43 | 166.8 | 157.31 | 166.51 | 166.51 | 1.968e+6 |
| 2026-04-09 | LUV | 39.95 | 40.74 | 39.32 | 40.21 | 40.21 | 5.378e+6 |
| 2026-04-09 | LVS | 53.83 | 54.42 | 53.32 | 54.16 | 54.16 | 3.339e+6 |
| 2026-04-09 | BKR | 63.07 | 64.71 | 62.88 | 63.21 | 63.21 | 6.071e+6 |