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 | AAP | 57.38 | 58.35 | 56.04 | 58.18 | 58.18 | 1.030e+6 |
| 2026-04-24 | IP | 32.89 | 33.1 | 32.05 | 32.17 | 32.17 | 7.838e+6 |
| 2026-04-24 | AFL | 113.88 | 115.02 | 113.38 | 114.03 | 114.03 | 1.853e+6 |
| 2026-04-24 | AJG | 216.94 | 218.79 | 213.98 | 215.38 | 215.38 | 1.229e+6 |
| 2026-04-24 | AMAT | 411.99 | 419.98 | 409.8 | 416.52 | 416.52 | 6.160e+6 |
| 2026-04-24 | AMCR | 39.41 | 39.54 | 38.63 | 38.95 | 38.95 | 3.662e+6 |
| 2026-04-24 | APO | 123.93 | 125.27 | 121.75 | 123.74 | 123.74 | 3.430e+6 |
| 2026-04-24 | AXON | 394.12 | 398.57 | 383.71 | 397.12 | 397.12 | 824,543 |
| 2026-04-24 | AXP | 316.51 | 318.82 | 312.5 | 314.08 | 314.08 | 2.968e+6 |
| 2026-04-24 | BF-B | 28.48 | 28.73 | 28.16 | 28.31 | 28.31 | 2.903e+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 | CCL | 26.58 | 27.13 | 26.36 | 27 | 27 | 1.736e+7 |
| 2026-04-24 | CINF | 167.2 | 167.24 | 164.4 | 164.48 | 164.48 | 619,139 |
| 2026-04-24 | ABT | 92.15 | 92.66 | 91.05 | 91.13 | 91.13 | 1.280e+7 |
| 2026-04-24 | CME | 284.09 | 286.36 | 279.85 | 285.06 | 285.06 | 2.348e+6 |
| 2026-04-24 | CMI | 654.62 | 661.3 | 644.41 | 658.68 | 658.68 | 527,200 |
| 2026-04-24 | COO | 64.73 | 64.8 | 63.72 | 64.42 | 64.42 | 2.300e+6 |
| 2026-04-24 | COST | 1,010.53 | 1,011.98 | 1,001.04 | 1,009.68 | 1,009.68 | 1.696e+6 |
| 2026-04-24 | CPAY | 311.81 | 316.21 | 308.66 | 312.91 | 312.91 | 342,900 |
| 2026-04-24 | CRH | 115.45 | 118.24 | 114.28 | 117.57 | 117.57 | 2.958e+6 |
| 2026-04-24 | DD | 46.36 | 46.36 | 45.62 | 46.15 | 46.15 | 2.704e+6 |
| 2026-04-24 | DRI | 201.04 | 202.84 | 199.45 | 201.06 | 201.06 | 909,807 |
| 2026-04-24 | EFX | 173.92 | 174.79 | 170.28 | 171.88 | 171.88 | 1.940e+6 |
| 2026-04-24 | ENPH | 36.78 | 36.94 | 35.06 | 35.77 | 35.77 | 5.218e+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 | EXC | 46.44 | 47.01 | 46.21 | 46.92 | 46.92 | 7.275e+6 |
| 2026-04-24 | FE | 49.09 | 49.26 | 48.62 | 48.91 | 48.91 | 3.722e+6 |
| 2026-04-24 | FOSL | 5.01 | 5.05 | 4.74 | 4.74 | 4.74 | 524,545 |
| 2026-04-24 | FOX | 57.56 | 57.67 | 55.97 | 56.17 | 56.17 | 817,303 |
| 2026-04-24 | FOXA | 64.17 | 64.17 | 62.64 | 62.85 | 62.85 | 3.386e+6 |
| 2026-04-24 | FSLR | 197.24 | 197.69 | 190.01 | 193.76 | 193.76 | 1.507e+6 |
| 2026-04-24 | GME | 25.21 | 25.25 | 24.73 | 24.95 | 24.95 | 5.149e+6 |
| 2026-04-24 | GOOG | 337.72 | 343.69 | 334.05 | 342.32 | 342.32 | 1.826e+7 |
| 2026-04-24 | GPN | 67.38 | 67.78 | 66.5 | 67.76 | 67.76 | 1.519e+6 |
| 2026-04-24 | HRL | 21.79 | 22.03 | 21.46 | 21.55 | 21.55 | 4.433e+6 |
| 2026-04-24 | HWM | 244.32 | 245.15 | 239.62 | 242.33 | 242.33 | 1.452e+6 |
| 2026-04-24 | INCY | 94.95 | 95.2 | 93.63 | 94.65 | 94.65 | 1.117e+6 |
| 2026-04-24 | INFO | 25.66 | 25.81 | 25.63 | 25.77 | 25.77 | 16,324 |
| 2026-04-24 | M | 20.21 | 20.37 | 19.8 | 20.1 | 20.1 | 3.503e+6 |
| 2026-04-24 | IRM | 116.38 | 117.89 | 115.83 | 116.03 | 116.03 | 1.643e+6 |
| 2026-04-24 | KEYS | 350 | 352.78 | 345.36 | 346.96 | 346.96 | 967,919 |
| 2026-04-24 | KHC | 22.05 | 22.29 | 21.77 | 21.94 | 21.94 | 1.526e+7 |
| 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 | KR | 68.16 | 68.25 | 66.47 | 66.88 | 66.88 | 3.830e+6 |
| 2026-04-24 | LEN | 93.93 | 95.48 | 93.29 | 94.05 | 94.05 | 2.312e+6 |
| 2026-04-24 | LH | 264.93 | 266.06 | 262.42 | 263.8 | 263.8 | 494,446 |
| 2026-04-24 | LKQ | 31 | 31.46 | 30.69 | 31.23 | 31.23 | 2.262e+6 |
| 2026-04-24 | LMT | 525 | 526.8 | 503.6 | 513.45 | 513.45 | 3.089e+6 |
| 2026-04-24 | LULU | 141.88 | 145.39 | 141.78 | 143.8 | 143.8 | 3.818e+6 |
| 2026-04-24 | CL | 84.56 | 85.09 | 84.16 | 84.65 | 84.65 | 5.604e+6 |