Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
3001–3050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-27 | CPRT | 33.01 | 33.54 | 32.93 | 33.19 | 33.19 | 5.861e+6 |
| 2026-04-27 | IPGP | 125.55 | 125.55 | 111.7 | 116.67 | 116.67 | 533,503 |
| 2026-04-27 | IDXX | 563.47 | 579.62 | 562.49 | 574.95 | 574.95 | 665,664 |
| 2026-04-27 | M | 20.16 | 20.44 | 19.82 | 20.01 | 20.01 | 3.319e+6 |
| 2026-04-27 | LITE | 855.75 | 867.85 | 811.45 | 859.68 | 859.68 | 5.290e+6 |
| 2026-04-27 | LHX | 318.43 | 324.67 | 318.27 | 320.46 | 320.46 | 1.257e+6 |
| 2026-04-27 | LH | 262.99 | 265.51 | 261.86 | 263.43 | 263.43 | 610,400 |
| 2026-04-27 | KVUE | 17.22 | 17.45 | 17.19 | 17.32 | 17.32 | 2.997e+7 |
| 2026-04-27 | KSS | 14.74 | 15.45 | 14.72 | 15.26 | 15.26 | 3.884e+6 |
| 2026-04-27 | KO | 76.71 | 76.71 | 75.4 | 75.44 | 75.44 | 1.581e+7 |
| 2026-04-27 | ACGL | 95.7 | 97.35 | 95.6 | 96.35 | 96.35 | 1.818e+6 |
| 2026-04-27 | JKHY | 150.75 | 153.15 | 150.51 | 151.01 | 151.01 | 774,241 |
| 2026-04-27 | AIG | 74.71 | 75.32 | 73.72 | 74.15 | 74.15 | 9.758e+6 |
| 2026-04-27 | MAC | 21.12 | 21.72 | 21.01 | 21.6 | 21.6 | 3.578e+6 |
| 2026-04-27 | ATI | 154.8 | 154.99 | 149.51 | 153.45 | 153.45 | 1.227e+6 |
| 2026-04-27 | AVB | 172.4 | 174.69 | 172.16 | 174.28 | 174.28 | 1.310e+6 |
| 2026-04-27 | BK | 133.34 | 134.91 | 133.34 | 134.47 | 134.47 | 3.966e+6 |
| 2026-04-27 | C | 127.26 | 128.79 | 127.04 | 128.53 | 128.53 | 6.156e+6 |
| 2026-04-27 | COST | 1,007.16 | 1,012.94 | 995.18 | 996.56 | 996.56 | 1.620e+6 |
| 2026-04-27 | COTY | 2.41 | 2.44 | 2.37 | 2.4 | 2.4 | 6.522e+6 |
| 2026-04-27 | ADBE | 240.77 | 245.88 | 239.11 | 239.31 | 239.31 | 5.068e+6 |
| 2026-04-27 | D | 62.42 | 63.1 | 62.37 | 62.51 | 62.51 | 3.447e+6 |
| 2026-04-27 | DASH | 178.72 | 181 | 173.34 | 174.06 | 174.06 | 4.206e+6 |
| 2026-04-27 | DE | 566.63 | 577.99 | 564.16 | 567.69 | 567.69 | 1.035e+6 |
| 2026-04-27 | DLTR | 104.17 | 104.6 | 96.57 | 98 | 98 | 5.736e+6 |
| 2026-04-27 | DUK | 126.57 | 127.24 | 125.77 | 126 | 126 | 2.323e+6 |
| 2026-04-27 | DXC | 11.84 | 12.17 | 11.56 | 11.58 | 11.58 | 3.173e+6 |
| 2026-04-27 | EXC | 46.92 | 47.23 | 46.57 | 46.59 | 46.59 | 5.252e+6 |
| 2026-04-27 | EXE | 96.32 | 98.18 | 95.48 | 95.72 | 95.72 | 3.260e+6 |
| 2026-04-27 | FANG | 195.46 | 197.06 | 194.87 | 195.35 | 195.35 | 1.641e+6 |
| 2026-04-27 | FOX | 56.03 | 57.39 | 56.03 | 57.12 | 57.12 | 753,411 |
| 2026-04-27 | FTV | 61.17 | 62.28 | 61.12 | 62.01 | 62.01 | 4.558e+6 |
| 2026-04-27 | GD | 313.43 | 318.83 | 312.03 | 312.53 | 312.53 | 1.412e+6 |
| 2026-04-27 | GNRC | 225.22 | 227.5 | 214.21 | 220.3 | 220.3 | 957,329 |
| 2026-04-27 | HOG | 23 | 23.44 | 22.5 | 22.97 | 22.97 | 2.919e+6 |
| 2026-04-27 | HON | 212.19 | 212.96 | 209.37 | 210.89 | 210.89 | 3.616e+6 |
| 2026-04-27 | HPQ | 19.8 | 20.11 | 19.5 | 19.76 | 19.76 | 1.016e+7 |
| 2026-04-27 | HRL | 21.49 | 21.83 | 21.45 | 21.47 | 21.47 | 4.660e+6 |
| 2026-04-27 | ITW | 269.45 | 273.25 | 266.78 | 269.74 | 269.74 | 945,500 |
| 2026-04-27 | AMCR | 39.03 | 39.59 | 38.76 | 39.05 | 39.05 | 3.117e+6 |
| 2026-04-24 | MBC | 9.28 | 9.49 | 9.17 | 9.36 | 9.36 | 1.604e+6 |
| 2026-04-24 | MLM | 613.28 | 621.71 | 609.69 | 615.3 | 615.3 | 235,451 |
| 2026-04-24 | WYNN | 105.48 | 106.56 | 104.56 | 105.39 | 105.39 | 1.191e+6 |
| 2026-04-24 | WTW | 286.62 | 289.31 | 283.05 | 287.73 | 287.73 | 556,700 |
| 2026-04-24 | TGT | 128.79 | 128.79 | 126.9 | 128.05 | 128.05 | 3.129e+6 |
| 2026-04-24 | TEL | 219.14 | 222.14 | 211.22 | 213.84 | 213.84 | 3.336e+6 |
| 2026-04-24 | T | 26.43 | 26.58 | 26.03 | 26.2 | 26.2 | 3.060e+7 |
| 2026-04-24 | SWK | 76.17 | 76.99 | 75.3 | 76.64 | 76.64 | 1.770e+6 |
| 2026-04-24 | SBNY | 0.61 | 0.68 | 0.61 | 0.68 | 0.68 | 4,900 |
| 2026-04-24 | NCLH | 18.46 | 18.66 | 18.17 | 18.51 | 18.51 | 1.501e+7 |