Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
9951–10000 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 | HUBB | 525.65 | 536.97 | 521.46 | 534.67 | 534.67 | 559,082 |
| 2026-04-09 | AIV | 4.09 | 4.09 | 4.04 | 4.07 | 4.07 | 1.400e+6 |
| 2026-04-09 | AME | 229.11 | 234.33 | 228.67 | 233.49 | 233.49 | 1.168e+6 |
| 2026-04-09 | APD | 295 | 301.25 | 293.72 | 297.74 | 297.74 | 1.047e+6 |
| 2026-04-09 | BAC | 51.63 | 52.84 | 51.63 | 52.71 | 52.71 | 3.201e+7 |
| 2026-04-09 | BKR | 63.07 | 64.71 | 62.88 | 63.21 | 63.21 | 6.071e+6 |
| 2026-04-09 | BSX | 62.15 | 62.36 | 60.59 | 61.28 | 61.28 | 1.270e+7 |
| 2026-04-09 | BX | 115.56 | 116.36 | 113.54 | 115.83 | 115.83 | 5.906e+6 |
| 2026-04-09 | C | 122.23 | 124.89 | 121.75 | 124.33 | 124.33 | 8.835e+6 |
| 2026-04-09 | CB | 330.78 | 336.14 | 330.21 | 332.94 | 332.94 | 1.217e+6 |
| 2026-04-09 | CBOE | 298.67 | 299.65 | 293.03 | 294.82 | 294.82 | 770,987 |
| 2026-04-09 | CDNS | 287.62 | 288.18 | 277.45 | 281.01 | 281.01 | 2.210e+6 |
| 2026-04-09 | ADBE | 235.6 | 236.3 | 227.7 | 229.94 | 229.94 | 6.802e+6 |
| 2026-04-09 | CF | 127.56 | 128.35 | 117.72 | 118.89 | 118.89 | 5.843e+6 |
| 2026-04-09 | CFG | 63.01 | 64.81 | 63.01 | 64.51 | 64.51 | 4.671e+6 |
| 2026-04-09 | CHD | 93.09 | 96.51 | 92.37 | 95.84 | 95.84 | 1.945e+6 |
| 2026-04-09 | COP | 125.36 | 126.97 | 122.37 | 122.56 | 122.56 | 9.069e+6 |
| 2026-04-09 | COST | 1,027.99 | 1,034.31 | 1,023.57 | 1,030.53 | 1,030.53 | 1.434e+6 |
| 2026-04-09 | CPRT | 33.07 | 33.15 | 32.46 | 32.99 | 32.99 | 5.458e+6 |
| 2026-04-09 | CTSH | 59.58 | 59.88 | 57.68 | 58.79 | 58.79 | 5.866e+6 |
| 2026-04-09 | CZR | 26.62 | 26.87 | 26.24 | 26.44 | 26.44 | 2.613e+6 |
| 2026-04-09 | DELL | 186.39 | 187.22 | 179.14 | 180.9 | 180.9 | 4.501e+6 |
| 2026-04-09 | EA | 203.9 | 203.94 | 202.14 | 202.2 | 202.2 | 2.371e+6 |
| 2026-04-09 | EBAY | 97.12 | 97.25 | 94.3 | 95.58 | 95.58 | 4.007e+6 |
| 2026-04-09 | EFX | 181.85 | 183.18 | 177.83 | 181.28 | 181.28 | 1.018e+6 |
| 2026-04-09 | EMR | 141.86 | 144.82 | 141.86 | 144.08 | 144.08 | 2.344e+6 |
| 2026-04-09 | ETN | 384.94 | 400.01 | 384.65 | 399.34 | 399.34 | 2.135e+6 |
| 2026-04-09 | EXC | 49.1 | 50.11 | 49.1 | 49.44 | 49.44 | 7.686e+6 |
| 2026-04-09 | FITB | 49.11 | 50.45 | 49.09 | 50.22 | 50.22 | 5.768e+6 |
| 2026-04-09 | FIX | 1,530.92 | 1,601.28 | 1,530.92 | 1,573.84 | 1,573.84 | 363,819 |
| 2026-04-09 | GD | 346.56 | 348.81 | 341.93 | 342.31 | 342.31 | 1.400e+6 |
| 2026-04-09 | GLW | 167.88 | 172.22 | 166.6 | 169.8 | 169.8 | 1.196e+7 |
| 2026-04-09 | GME | 22.9 | 23.35 | 22.83 | 22.87 | 22.87 | 3.164e+6 |
| 2026-04-09 | GT | 6.99 | 7.08 | 6.92 | 7.06 | 7.06 | 6.179e+6 |
| 2026-04-09 | HII | 410.01 | 414.03 | 402.26 | 403.37 | 403.37 | 309,311 |
| 2026-04-09 | HPQ | 18.83 | 18.97 | 18.13 | 18.38 | 18.38 | 1.953e+7 |
| 2026-04-09 | HSIC | 74.96 | 76.53 | 74.47 | 75.62 | 75.62 | 699,100 |
| 2026-04-09 | LNT | 72.45 | 73.84 | 72.39 | 73.17 | 73.17 | 1.731e+6 |
| 2026-04-09 | IDXX | 584.16 | 588.58 | 580.39 | 584.75 | 584.75 | 448,132 |
| 2026-04-09 | INFO | 24.46 | 24.65 | 24.45 | 24.62 | 24.62 | 10,600 |
| 2026-04-09 | IR | 83.96 | 87.6 | 83.96 | 87.01 | 87.01 | 2.984e+6 |
| 2026-04-09 | IRM | 107 | 109.64 | 106.83 | 108.69 | 108.69 | 1.186e+6 |
| 2026-04-09 | JBL | 287.07 | 295.15 | 286.81 | 292.95 | 292.95 | 1.018e+6 |
| 2026-04-09 | JCI | 138.94 | 142.36 | 138.59 | 141.85 | 141.85 | 3.910e+6 |
| 2026-04-09 | KMB | 96.18 | 98.81 | 95.71 | 97.96 | 97.96 | 7.145e+6 |
| 2026-04-09 | KR | 69.81 | 71.36 | 69.59 | 69.98 | 69.98 | 3.890e+6 |
| 2026-04-09 | KSS | 13.47 | 13.97 | 13.23 | 13.7 | 13.7 | 2.993e+6 |
| 2026-04-09 | LKQ | 29.02 | 29.86 | 28.85 | 29.7 | 29.7 | 2.235e+6 |
| 2026-04-09 | CDW | 124.71 | 126.6 | 124.57 | 126 | 126 | 1.530e+6 |