Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
3351–3400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-24 | AA | 65.54 | 66.38 | 64.57 | 65.9 | 65.9 | 2.427e+6 |
| 2026-04-24 | UHS | 177.96 | 177.96 | 170.3 | 174.35 | 174.35 | 753,552 |
| 2026-04-24 | AVY | 166.68 | 167.55 | 165.11 | 165.5 | 165.5 | 464,200 |
| 2026-04-24 | AWK | 133.37 | 134.52 | 131.41 | 131.48 | 131.48 | 1.781e+6 |
| 2026-04-24 | BAX | 18.33 | 18.48 | 17.9 | 18.16 | 18.16 | 5.052e+6 |
| 2026-04-24 | CLX | 98.68 | 99.65 | 97.5 | 98.68 | 98.68 | 2.060e+6 |
| 2026-04-24 | CMI | 654.62 | 661.3 | 644.41 | 658.68 | 658.68 | 527,200 |
| 2026-04-24 | CTSH | 54.62 | 54.97 | 53.88 | 54.72 | 54.72 | 6.356e+6 |
| 2026-04-24 | ELV | 348 | 350.79 | 342.75 | 344.76 | 344.76 | 1.631e+6 |
| 2026-04-24 | FAST | 45.02 | 45.11 | 44.39 | 44.45 | 44.45 | 4.079e+6 |
| 2026-04-24 | HAS | 97.41 | 97.72 | 94.83 | 95.08 | 95.08 | 1.700e+6 |
| 2026-04-24 | HPE | 28.28 | 28.37 | 27.48 | 28.16 | 28.16 | 1.111e+7 |
| 2026-04-24 | HRL | 21.79 | 22.03 | 21.46 | 21.55 | 21.55 | 4.433e+6 |
| 2026-04-24 | APA | 38.59 | 38.59 | 37.2 | 37.73 | 37.73 | 4.822e+6 |
| 2026-04-24 | MAC | 21.32 | 21.6 | 21.04 | 21.2 | 21.2 | 2.373e+6 |
| 2026-04-24 | NI | 47.98 | 48.05 | 47.62 | 47.69 | 47.69 | 3.403e+6 |
| 2026-04-24 | VRSN | 275.8 | 276.22 | 252.84 | 268.49 | 268.49 | 1.714e+6 |
| 2026-04-24 | NWS | 30.42 | 30.58 | 30.13 | 30.24 | 30.24 | 777,007 |
| 2026-04-24 | OXY | 57.6 | 57.75 | 56.52 | 57.12 | 57.12 | 7.851e+6 |
| 2026-04-24 | PAYX | 89.28 | 89.78 | 88.06 | 88.68 | 88.68 | 3.081e+6 |
| 2026-04-24 | PG | 152.01 | 152.42 | 147.62 | 148.18 | 148.18 | 1.379e+7 |
| 2026-04-24 | PNW | 102.38 | 102.72 | 101.27 | 101.4 | 101.4 | 765,400 |
| 2026-04-24 | PRU | 95.31 | 95.45 | 94.15 | 94.21 | 94.21 | 2.157e+6 |
| 2026-04-24 | PSKY | 11.27 | 11.33 | 10.9 | 10.97 | 10.97 | 6.289e+6 |
| 2026-04-24 | NOW | 85.78 | 90.39 | 84.93 | 90.17 | 90.17 | 3.901e+7 |
| 2026-04-24 | RCL | 261 | 266.89 | 258.52 | 265.84 | 265.84 | 1.743e+6 |
| 2026-04-24 | RF | 28.34 | 28.39 | 27.7 | 27.76 | 27.76 | 7.250e+6 |
| 2026-04-24 | ROK | 406.25 | 407.44 | 397.84 | 399.95 | 399.95 | 884,978 |
| 2026-04-24 | ROP | 364.87 | 364.87 | 349.27 | 353.4 | 353.4 | 1.341e+6 |
| 2026-04-24 | RVTY | 87.27 | 88.12 | 85.58 | 86.77 | 86.77 | 1.248e+6 |
| 2026-04-24 | SLG | 42 | 42.5 | 41.71 | 42.16 | 42.16 | 968,000 |
| 2026-04-24 | SO | 92.97 | 93.32 | 92.27 | 92.72 | 92.72 | 3.087e+6 |
| 2026-04-24 | SPGI | 440 | 441.65 | 434.17 | 436.79 | 436.79 | 1.782e+6 |
| 2026-04-24 | SWKS | 62.83 | 63.85 | 61.81 | 63.65 | 63.65 | 4.087e+6 |
| 2026-04-24 | TAP | 43.06 | 43.25 | 41.91 | 42.44 | 42.44 | 2.960e+6 |
| 2026-04-24 | TECH | 52.42 | 54.63 | 51.94 | 54.08 | 54.08 | 1.984e+6 |
| 2026-04-24 | TRMB | 67.29 | 67.57 | 66.58 | 67.35 | 67.35 | 1.292e+6 |
| 2026-04-24 | TYL | 335.9 | 342.22 | 333.44 | 342.03 | 342.03 | 381,527 |
| 2026-04-24 | Q | 142.88 | 146.67 | 141.43 | 144.48 | 144.48 | 1.602e+6 |
| 2026-04-24 | URBN | 73.83 | 74.38 | 72.83 | 73.64 | 73.64 | 855,610 |
| 2026-04-24 | URI | 995.93 | 999.05 | 962.04 | 972.4 | 972.4 | 1.044e+6 |
| 2026-04-24 | VLO | 233.4 | 234.75 | 231.01 | 234.73 | 234.73 | 1.666e+6 |
| 2026-04-24 | ZBH | 92.08 | 92.47 | 89.66 | 91.26 | 91.26 | 2.762e+6 |
| 2026-04-24 | VRT | 328 | 330.3 | 316.4 | 323.46 | 323.46 | 5.282e+6 |
| 2026-04-24 | VZ | 47.06 | 47.34 | 46.38 | 46.38 | 46.38 | 2.660e+7 |
| 2026-04-24 | WDAY | 117 | 119.77 | 114.36 | 119.76 | 119.76 | 5.529e+6 |
| 2026-04-24 | WELL | 207.42 | 210.87 | 207.02 | 208.04 | 208.04 | 2.272e+6 |
| 2026-04-24 | WSM | 191.21 | 194.14 | 188.79 | 190.55 | 190.55 | 830,200 |
| 2026-04-24 | XYZ | 70.34 | 72.11 | 69.62 | 71.63 | 71.63 | 3.926e+6 |
| 2026-04-24 | ITW | 271.83 | 272.39 | 269.09 | 269.29 | 269.29 | 1.168e+6 |