Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
3051–3100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-24 | ABNB | 140.17 | 142.99 | 138.66 | 142.82 | 142.82 | 2.706e+6 |
| 2026-04-24 | JNJ | 229.03 | 229.99 | 227.02 | 227.5 | 227.5 | 6.068e+6 |
| 2026-04-24 | ALK | 41.75 | 42.37 | 41.03 | 41.59 | 41.59 | 3.613e+6 |
| 2026-04-24 | AME | 234.27 | 234.34 | 231.9 | 232.95 | 232.95 | 904,900 |
| 2026-04-24 | AN | 202.73 | 204.04 | 201.8 | 203.07 | 203.07 | 213,100 |
| 2026-04-24 | AON | 321.58 | 322.94 | 317.81 | 320.3 | 320.3 | 761,208 |
| 2026-04-24 | APH | 151.36 | 151.73 | 148.51 | 149.71 | 149.71 | 4.662e+6 |
| 2026-04-24 | AVB | 173.14 | 173.9 | 172.02 | 172.38 | 172.38 | 623,400 |
| 2026-04-24 | AVGO | 424.98 | 425 | 408.86 | 422.76 | 422.76 | 2.249e+7 |
| 2026-04-24 | BMY | 58.86 | 59.21 | 58.35 | 58.71 | 58.71 | 6.823e+6 |
| 2026-04-24 | BSX | 65.8 | 65.97 | 61.96 | 62.07 | 62.07 | 1.769e+7 |
| 2026-04-24 | CAG | 14.07 | 14.14 | 13.71 | 13.82 | 13.82 | 1.256e+7 |
| 2026-04-24 | CARR | 61.51 | 61.99 | 60.28 | 60.75 | 60.75 | 5.583e+6 |
| 2026-04-24 | ADI | 404.07 | 406.3 | 398.26 | 399.57 | 399.57 | 4.512e+6 |
| 2026-04-24 | CNP | 42.89 | 43.05 | 42.13 | 42.24 | 42.24 | 4.289e+6 |
| 2026-04-24 | COO | 64.73 | 64.8 | 63.72 | 64.42 | 64.42 | 2.300e+6 |
| 2026-04-24 | CVX | 183.55 | 184.73 | 181.54 | 183.53 | 183.53 | 9.627e+6 |
| 2026-04-24 | CZR | 27.82 | 28.13 | 27.45 | 28.12 | 28.12 | 2.056e+6 |
| 2026-04-24 | DAL | 68.59 | 69.4 | 67.81 | 68.27 | 68.27 | 6.000e+6 |
| 2026-04-24 | DASH | 176.01 | 177.99 | 175.29 | 176.78 | 176.78 | 2.149e+6 |
| 2026-04-24 | DD | 46.36 | 46.36 | 45.62 | 46.15 | 46.15 | 2.704e+6 |
| 2026-04-24 | DELL | 213.99 | 219 | 209.5 | 216.09 | 216.09 | 4.621e+6 |
| 2026-04-24 | DHR | 178.57 | 178.98 | 176.48 | 177.25 | 177.25 | 6.411e+6 |
| 2026-04-24 | DLR | 201.93 | 208.14 | 199.35 | 200 | 200 | 4.628e+6 |
| 2026-04-24 | DLTR | 102.54 | 103.84 | 100.52 | 103.75 | 103.75 | 2.474e+6 |
| 2026-04-24 | DPZ | 369.19 | 375.42 | 366.89 | 367.83 | 367.83 | 1.381e+6 |
| 2026-04-24 | DVN | 47.93 | 48.15 | 47.46 | 47.94 | 47.94 | 1.088e+7 |
| 2026-04-24 | EMN | 72.12 | 72.97 | 71.27 | 72 | 72 | 1.162e+6 |
| 2026-04-24 | ERIE | 248.73 | 256.77 | 231 | 233.62 | 233.62 | 392,928 |
| 2026-04-24 | EXR | 142.74 | 143.73 | 141.52 | 142.09 | 142.09 | 1.277e+6 |
| 2026-04-24 | FDX | 392.39 | 392.5 | 386.21 | 387.98 | 387.98 | 858,914 |
| 2026-04-24 | HON | 211.64 | 213.52 | 208.67 | 212 | 212 | 4.608e+6 |
| 2026-04-24 | HUM | 214.13 | 215.4 | 211.68 | 215.23 | 215.23 | 1.012e+6 |
| 2026-04-24 | IBKR | 76.83 | 76.83 | 75.32 | 76.62 | 76.62 | 2.920e+6 |
| 2026-04-24 | IDXX | 556.92 | 567.94 | 552 | 565.93 | 565.93 | 598,219 |
| 2026-04-24 | INVH | 27.32 | 27.38 | 27.03 | 27.13 | 27.13 | 4.235e+6 |
| 2026-04-24 | IT | 147.27 | 150.66 | 146.91 | 150.55 | 150.55 | 997,028 |
| 2026-04-24 | JKHY | 149.73 | 151.26 | 148.36 | 151.15 | 151.15 | 685,300 |
| 2026-04-24 | MA | 499 | 505.61 | 495.63 | 504.17 | 504.17 | 2.407e+6 |
| 2026-04-24 | JPM | 311.15 | 311.15 | 307.89 | 308.28 | 308.28 | 5.215e+6 |
| 2026-04-24 | KDP | 28.53 | 29.28 | 28.3 | 29.22 | 29.22 | 1.505e+7 |
| 2026-04-24 | KEY | 22.08 | 22.11 | 21.53 | 21.63 | 21.63 | 1.361e+7 |
| 2026-04-24 | KKR | 101.66 | 102.31 | 100.13 | 101.63 | 101.63 | 2.420e+6 |
| 2026-04-24 | KMX | 38.67 | 38.69 | 37.82 | 38.27 | 38.27 | 2.850e+6 |
| 2026-04-24 | KVUE | 17.37 | 17.47 | 17.21 | 17.28 | 17.28 | 6.581e+6 |
| 2026-04-24 | LUMN | 9.2 | 9.28 | 8.76 | 8.84 | 8.84 | 9.634e+6 |
| 2026-04-24 | LUV | 38.02 | 39.55 | 37.85 | 39.45 | 39.45 | 9.397e+6 |
| 2026-04-24 | LVS | 51.96 | 52.81 | 51.64 | 52.5 | 52.5 | 6.144e+6 |
| 2026-04-24 | LW | 43.69 | 44.42 | 43.12 | 43.93 | 43.93 | 1.212e+6 |
| 2026-04-24 | CCL | 26.58 | 27.13 | 26.36 | 27 | 27 | 1.736e+7 |