Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
3101–3150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-24 | AAL | 11.94 | 12.22 | 11.8 | 12.1 | 12.1 | 4.133e+7 |
| 2026-04-24 | GPC | 109.36 | 109.89 | 108.31 | 108.74 | 108.74 | 1.111e+6 |
| 2026-04-24 | AJG | 216.94 | 218.79 | 213.98 | 215.38 | 215.38 | 1.229e+6 |
| 2026-04-24 | AMZN | 259.98 | 264.5 | 257.69 | 263.99 | 263.99 | 5.378e+7 |
| 2026-04-24 | APH | 151.36 | 151.73 | 148.51 | 149.71 | 149.71 | 4.662e+6 |
| 2026-04-24 | ARE | 46.35 | 47.53 | 45.78 | 47.4 | 47.4 | 1.762e+6 |
| 2026-04-24 | AXP | 316.51 | 318.82 | 312.5 | 314.08 | 314.08 | 2.968e+6 |
| 2026-04-24 | AYI | 290.01 | 291.69 | 286.69 | 289.57 | 289.57 | 234,438 |
| 2026-04-24 | BF-B | 28.48 | 28.73 | 28.16 | 28.31 | 28.31 | 2.903e+6 |
| 2026-04-24 | BKNG | 176.64 | 182.09 | 176.2 | 180.25 | 180.25 | 6.321e+6 |
| 2026-04-24 | BRO | 66.82 | 66.87 | 65.49 | 65.71 | 65.71 | 2.159e+6 |
| 2026-04-24 | CASY | 797.8 | 802.01 | 789.36 | 799 | 799 | 372,949 |
| 2026-04-24 | CCI | 87.42 | 87.43 | 84.68 | 86.34 | 86.34 | 2.894e+6 |
| 2026-04-24 | ADT | 7.22 | 7.3 | 7.17 | 7.26 | 7.26 | 5.087e+6 |
| 2026-04-24 | CMG | 33.97 | 34.36 | 33.67 | 34.21 | 34.21 | 1.249e+7 |
| 2026-04-24 | CNC | 41.26 | 41.88 | 40.2 | 41.82 | 41.82 | 6.473e+6 |
| 2026-04-24 | COO | 64.73 | 64.8 | 63.72 | 64.42 | 64.42 | 2.300e+6 |
| 2026-04-24 | CRH | 115.45 | 118.24 | 114.28 | 117.57 | 117.57 | 2.958e+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 | DELL | 213.99 | 219 | 209.5 | 216.09 | 216.09 | 4.621e+6 |
| 2026-04-24 | DG | 122.29 | 122.33 | 119.51 | 120.71 | 120.71 | 1.850e+6 |
| 2026-04-24 | DLTR | 102.54 | 103.84 | 100.52 | 103.75 | 103.75 | 2.474e+6 |
| 2026-04-24 | DXC | 11.85 | 11.97 | 11.55 | 11.88 | 11.88 | 2.645e+6 |
| 2026-04-24 | DXCM | 62.67 | 62.9 | 60.34 | 61.57 | 61.57 | 3.600e+6 |
| 2026-04-24 | EFX | 173.92 | 174.79 | 170.28 | 171.88 | 171.88 | 1.940e+6 |
| 2026-04-24 | EIX | 69.79 | 70.14 | 68.81 | 68.86 | 68.86 | 3.172e+6 |
| 2026-04-24 | EMN | 72.12 | 72.97 | 71.27 | 72 | 72 | 1.162e+6 |
| 2026-04-24 | ESS | 255.2 | 256.22 | 253.2 | 255.37 | 255.37 | 378,900 |
| 2026-04-24 | FICO | 970.15 | 1,010.9 | 966 | 1,004.72 | 1,004.72 | 311,500 |
| 2026-04-24 | FOX | 57.56 | 57.67 | 55.97 | 56.17 | 56.17 | 817,303 |
| 2026-04-24 | FTI | 72.97 | 74.82 | 72.14 | 74.71 | 74.71 | 3.496e+6 |
| 2026-04-24 | GD | 316.64 | 317.09 | 310.61 | 313.21 | 313.21 | 1.301e+6 |
| 2026-04-24 | GDDY | 85.19 | 86.09 | 82.7 | 86.04 | 86.04 | 2.172e+6 |
| 2026-04-24 | GLW | 171.81 | 179.08 | 170.34 | 175.89 | 175.89 | 1.022e+7 |
| 2026-04-24 | GME | 25.21 | 25.25 | 24.73 | 24.95 | 24.95 | 5.149e+6 |
| 2026-04-24 | GNRC | 220.65 | 222.22 | 217.44 | 220.93 | 220.93 | 652,858 |
| 2026-04-24 | LHX | 328.82 | 328.82 | 314.75 | 317.51 | 317.51 | 2.351e+6 |
| 2026-04-24 | HON | 211.64 | 213.52 | 208.67 | 212 | 212 | 4.608e+6 |
| 2026-04-24 | HOOD | 84.9 | 85.06 | 82.82 | 84.71 | 84.71 | 2.087e+7 |
| 2026-04-24 | HPQ | 20.34 | 20.62 | 19.65 | 19.79 | 19.79 | 1.726e+7 |
| 2026-04-24 | HSY | 190.17 | 191.6 | 188.63 | 190.02 | 190.02 | 1.608e+6 |
| 2026-04-24 | IDXX | 556.92 | 567.94 | 552 | 565.93 | 565.93 | 598,219 |
| 2026-04-24 | INTU | 381.87 | 396.73 | 381 | 395.95 | 395.95 | 2.336e+6 |
| 2026-04-24 | IP | 32.89 | 33.1 | 32.05 | 32.17 | 32.17 | 7.838e+6 |
| 2026-04-24 | ISRG | 480.75 | 482.84 | 471 | 482.22 | 482.22 | 2.655e+6 |
| 2026-04-24 | IT | 147.27 | 150.66 | 146.91 | 150.55 | 150.55 | 997,028 |
| 2026-04-24 | LEG | 11.31 | 11.55 | 11.19 | 11.34 | 11.34 | 2.680e+6 |
| 2026-04-24 | CIEN | 514.82 | 527.5 | 505.55 | 520.8 | 520.8 | 1.418e+6 |