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 | HOG | 23.44 | 23.49 | 23.05 | 23.11 | 23.11 | 4.037e+6 |
| 2026-04-24 | AEP | 132.86 | 134.58 | 132.85 | 133.76 | 133.76 | 1.905e+6 |
| 2026-04-24 | ALK | 41.75 | 42.37 | 41.03 | 41.59 | 41.59 | 3.613e+6 |
| 2026-04-24 | BALL | 62.97 | 62.97 | 61.04 | 61.32 | 61.32 | 2.828e+6 |
| 2026-04-24 | BDX | 154.99 | 155.38 | 152.06 | 152.14 | 152.14 | 2.009e+6 |
| 2026-04-24 | BLK | 1,053.86 | 1,059.13 | 1,042.44 | 1,044.97 | 1,044.97 | 365,980 |
| 2026-04-24 | C | 127.68 | 128.45 | 126.9 | 127.38 | 127.38 | 6.835e+6 |
| 2026-04-24 | CBRE | 149.98 | 150.28 | 146.86 | 148.29 | 148.29 | 1.778e+6 |
| 2026-04-24 | CINF | 167.2 | 167.24 | 164.4 | 164.48 | 164.48 | 619,139 |
| 2026-04-24 | CNP | 42.89 | 43.05 | 42.13 | 42.24 | 42.24 | 4.289e+6 |
| 2026-04-24 | CNX | 38.32 | 38.56 | 37.99 | 38.45 | 38.45 | 1.191e+6 |
| 2026-04-24 | COP | 122.56 | 123.22 | 119.6 | 120.86 | 120.86 | 1.097e+7 |
| 2026-04-24 | ACGL | 97.07 | 97.34 | 95.97 | 96.19 | 96.19 | 1.536e+6 |
| 2026-04-24 | CPB | 21 | 21.08 | 20.38 | 20.62 | 20.62 | 1.029e+7 |
| 2026-04-24 | CPRT | 33.58 | 33.64 | 32.74 | 33.07 | 33.07 | 7.971e+6 |
| 2026-04-24 | CRM | 175.62 | 178.45 | 174.4 | 178.16 | 178.16 | 1.082e+7 |
| 2026-04-24 | CTRA | 33.36 | 33.66 | 33.17 | 33.53 | 33.53 | 6.368e+6 |
| 2026-04-24 | CTSH | 54.62 | 54.97 | 53.88 | 54.72 | 54.72 | 6.356e+6 |
| 2026-04-24 | DASH | 176.01 | 177.99 | 175.29 | 176.78 | 176.78 | 2.149e+6 |
| 2026-04-24 | DGX | 199.99 | 200.07 | 194.46 | 196.27 | 196.27 | 1.039e+6 |
| 2026-04-24 | DTE | 147.33 | 148.15 | 146.38 | 146.88 | 146.88 | 1.275e+6 |
| 2026-04-24 | DXC | 11.85 | 11.97 | 11.55 | 11.88 | 11.88 | 2.645e+6 |
| 2026-04-24 | EBAY | 102.53 | 102.9 | 97.29 | 97.94 | 97.94 | 8.289e+6 |
| 2026-04-24 | ECL | 270.66 | 271.52 | 266 | 269.49 | 269.49 | 1.220e+6 |
| 2026-04-24 | EIX | 69.79 | 70.14 | 68.81 | 68.86 | 68.86 | 3.172e+6 |
| 2026-04-24 | EMR | 141.8 | 141.91 | 139.64 | 140.78 | 140.78 | 2.455e+6 |
| 2026-04-24 | EOG | 133.33 | 133.69 | 131.95 | 133.13 | 133.13 | 2.986e+6 |
| 2026-04-24 | EW | 82.5 | 84.74 | 82.12 | 84.15 | 84.15 | 1.182e+7 |
| 2026-04-24 | EXPE | 248.5 | 253.43 | 247.39 | 251.44 | 251.44 | 876,104 |
| 2026-04-24 | FE | 49.09 | 49.26 | 48.62 | 48.91 | 48.91 | 3.722e+6 |
| 2026-04-24 | FICO | 970.15 | 1,010.9 | 966 | 1,004.72 | 1,004.72 | 311,500 |
| 2026-04-24 | FITB | 50.97 | 50.97 | 49.3 | 49.66 | 49.66 | 4.551e+6 |
| 2026-04-24 | GDDY | 85.19 | 86.09 | 82.7 | 86.04 | 86.04 | 2.172e+6 |
| 2026-04-24 | GRMN | 260.99 | 261.14 | 256.86 | 259.39 | 259.39 | 761,155 |
| 2026-04-24 | GS | 930.49 | 932.92 | 919.22 | 926.91 | 926.91 | 1.263e+6 |
| 2026-04-24 | GT | 7.05 | 7.2 | 6.97 | 7.06 | 7.06 | 5.604e+6 |
| 2026-04-24 | HBAN | 16.63 | 16.81 | 16.34 | 16.4 | 16.4 | 1.604e+7 |
| 2026-04-24 | LW | 43.69 | 44.42 | 43.12 | 43.93 | 43.93 | 1.212e+6 |
| 2026-04-24 | HUM | 214.13 | 215.4 | 211.68 | 215.23 | 215.23 | 1.012e+6 |
| 2026-04-24 | INCY | 94.95 | 95.2 | 93.63 | 94.65 | 94.65 | 1.117e+6 |
| 2026-04-24 | IP | 32.89 | 33.1 | 32.05 | 32.17 | 32.17 | 7.838e+6 |
| 2026-04-24 | JEF | 45.53 | 48.33 | 45.32 | 47.1 | 47.1 | 3.097e+6 |
| 2026-04-24 | JNJ | 229.03 | 229.99 | 227.02 | 227.5 | 227.5 | 6.068e+6 |
| 2026-04-24 | KHC | 22.05 | 22.29 | 21.77 | 21.94 | 21.94 | 1.526e+7 |
| 2026-04-24 | KMI | 31.44 | 31.55 | 30.89 | 31.45 | 31.45 | 1.131e+7 |
| 2026-04-24 | LULU | 141.88 | 145.39 | 141.78 | 143.8 | 143.8 | 3.818e+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 | COR | 308.92 | 309.36 | 303.1 | 307.48 | 307.48 | 1.610e+6 |