Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
3251–3300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-24 | AAPL | 272.51 | 272.81 | 269.4 | 270.81 | 270.81 | 3.816e+7 |
| 2026-04-24 | GT | 7.05 | 7.2 | 6.97 | 7.06 | 7.06 | 5.604e+6 |
| 2026-04-24 | ADT | 7.22 | 7.3 | 7.17 | 7.26 | 7.26 | 5.087e+6 |
| 2026-04-24 | AFL | 113.88 | 115.02 | 113.38 | 114.03 | 114.03 | 1.853e+6 |
| 2026-04-24 | AIG | 75.86 | 76.42 | 74.72 | 75.14 | 75.14 | 3.507e+6 |
| 2026-04-24 | AJG | 216.94 | 218.79 | 213.98 | 215.38 | 215.38 | 1.229e+6 |
| 2026-04-24 | AME | 234.27 | 234.34 | 231.9 | 232.95 | 232.95 | 904,900 |
| 2026-04-24 | AMP | 457.54 | 466.3 | 450.33 | 462.43 | 462.43 | 1.197e+6 |
| 2026-04-24 | APP | 455 | 457.47 | 431.42 | 448.29 | 448.29 | 4.366e+6 |
| 2026-04-24 | ARE | 46.35 | 47.53 | 45.78 | 47.4 | 47.4 | 1.762e+6 |
| 2026-04-24 | ATI | 153.75 | 155.37 | 149.72 | 154.26 | 154.26 | 2.012e+6 |
| 2026-04-24 | AXON | 394.12 | 398.57 | 383.71 | 397.12 | 397.12 | 824,543 |
| 2026-04-24 | AYI | 290.01 | 291.69 | 286.69 | 289.57 | 289.57 | 234,438 |
| 2026-04-24 | ADI | 404.07 | 406.3 | 398.26 | 399.57 | 399.57 | 4.512e+6 |
| 2026-04-24 | BKNG | 176.64 | 182.09 | 176.2 | 180.25 | 180.25 | 6.321e+6 |
| 2026-04-24 | BWA | 56.13 | 56.95 | 55.79 | 56.29 | 56.29 | 1.739e+6 |
| 2026-04-24 | CDNS | 320.08 | 334.81 | 319.37 | 332.89 | 332.89 | 3.316e+6 |
| 2026-04-24 | CHRW | 183 | 183.78 | 180.31 | 183.03 | 183.03 | 1.015e+6 |
| 2026-04-24 | CI | 279.33 | 280.21 | 272.33 | 275.64 | 275.64 | 1.595e+6 |
| 2026-04-24 | COP | 122.56 | 123.22 | 119.6 | 120.86 | 120.86 | 1.097e+7 |
| 2026-04-24 | CPRI | 20.68 | 20.84 | 20.3 | 20.63 | 20.63 | 1.810e+6 |
| 2026-04-24 | CTAS | 175.57 | 176.55 | 172.95 | 175.42 | 175.42 | 1.590e+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 | DGX | 199.99 | 200.07 | 194.46 | 196.27 | 196.27 | 1.039e+6 |
| 2026-04-24 | DVN | 47.93 | 48.15 | 47.46 | 47.94 | 47.94 | 1.088e+7 |
| 2026-04-24 | ED | 108.54 | 109.08 | 107.75 | 108.15 | 108.15 | 1.418e+6 |
| 2026-04-24 | EPAM | 120.5 | 121.28 | 117.49 | 118.98 | 118.98 | 1.267e+6 |
| 2026-04-24 | EQIX | 1,116.31 | 1,123.12 | 1,097.89 | 1,103.3 | 1,103.3 | 610,153 |
| 2026-04-24 | ES | 68.13 | 68.39 | 67.32 | 67.84 | 67.84 | 1.656e+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 | FLR | 47.88 | 49.07 | 47.35 | 48.23 | 48.23 | 2.133e+6 |
| 2026-04-24 | FRT | 111.5 | 111.86 | 110.73 | 111.04 | 111.04 | 476,540 |
| 2026-04-24 | FTI | 72.97 | 74.82 | 72.14 | 74.71 | 74.71 | 3.496e+6 |
| 2026-04-24 | FTV | 60.99 | 61.56 | 60.65 | 61.09 | 61.09 | 2.850e+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 | MAC | 21.32 | 21.6 | 21.04 | 21.2 | 21.2 | 2.373e+6 |
| 2026-04-24 | HAS | 97.41 | 97.72 | 94.83 | 95.08 | 95.08 | 1.700e+6 |
| 2026-04-24 | HIG | 137.93 | 138.96 | 134.4 | 134.45 | 134.45 | 2.567e+6 |
| 2026-04-24 | HII | 371.18 | 371.18 | 355.16 | 359.29 | 359.29 | 556,307 |
| 2026-04-24 | ILMN | 124.65 | 128.17 | 124.02 | 127.88 | 127.88 | 886,627 |
| 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 | JKHY | 149.73 | 151.26 | 148.36 | 151.15 | 151.15 | 685,300 |
| 2026-04-24 | KLAC | 1,850.41 | 1,936.88 | 1,842.37 | 1,932.53 | 1,932.53 | 1.143e+6 |
| 2026-04-24 | KO | 76.71 | 77.01 | 76.17 | 76.63 | 76.63 | 1.201e+7 |
| 2026-04-24 | LHX | 328.82 | 328.82 | 314.75 | 317.51 | 317.51 | 2.351e+6 |
| 2026-04-24 | BAC | 52.32 | 52.51 | 51.93 | 52.05 | 52.05 | 3.027e+7 |