Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
3401–3450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-24 | SEDG | 47.89 | 48.2 | 44.27 | 45.83 | 45.83 | 3.416e+6 |
| 2026-04-24 | HBAN | 16.63 | 16.81 | 16.34 | 16.4 | 16.4 | 1.604e+7 |
| 2026-04-24 | AMD | 336.76 | 352.99 | 334.54 | 347.81 | 347.81 | 8.162e+7 |
| 2026-04-24 | HCA | 430 | 451.57 | 422.19 | 432.46 | 432.46 | 3.320e+6 |
| 2026-04-24 | AMP | 457.54 | 466.3 | 450.33 | 462.43 | 462.43 | 1.197e+6 |
| 2026-04-24 | ANET | 174.53 | 179.8 | 173.52 | 176.91 | 176.91 | 7.508e+6 |
| 2026-04-24 | BBWI | 20.36 | 20.55 | 19.51 | 20.09 | 20.09 | 5.034e+6 |
| 2026-04-24 | BKR | 66.24 | 69.63 | 65.54 | 68.71 | 68.71 | 1.550e+7 |
| 2026-04-24 | BLK | 1,053.86 | 1,059.13 | 1,042.44 | 1,044.97 | 1,044.97 | 365,980 |
| 2026-04-24 | CAH | 203.78 | 203.95 | 198.56 | 199.85 | 199.85 | 1.402e+6 |
| 2026-04-24 | CBRE | 149.98 | 150.28 | 146.86 | 148.29 | 148.29 | 1.778e+6 |
| 2026-04-24 | CCL | 26.58 | 27.13 | 26.36 | 27 | 27 | 1.736e+7 |
| 2026-04-24 | CDNS | 320.08 | 334.81 | 319.37 | 332.89 | 332.89 | 3.316e+6 |
| 2026-04-24 | SYF | 76.05 | 76.8 | 75.34 | 75.99 | 75.99 | 4.249e+6 |
| 2026-04-24 | AME | 234.27 | 234.34 | 231.9 | 232.95 | 232.95 | 904,900 |
| 2026-04-24 | CNC | 41.26 | 41.88 | 40.2 | 41.82 | 41.82 | 6.473e+6 |
| 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 | COTY | 2.34 | 2.45 | 2.34 | 2.42 | 2.42 | 6.769e+6 |
| 2026-04-24 | CPB | 21 | 21.08 | 20.38 | 20.62 | 20.62 | 1.029e+7 |
| 2026-04-24 | CZR | 27.82 | 28.13 | 27.45 | 28.12 | 28.12 | 2.056e+6 |
| 2026-04-24 | D | 62.45 | 62.9 | 61.88 | 62.58 | 62.58 | 2.931e+6 |
| 2026-04-24 | DG | 122.29 | 122.33 | 119.51 | 120.71 | 120.71 | 1.850e+6 |
| 2026-04-24 | DOC | 16.31 | 16.48 | 16.1 | 16.34 | 16.34 | 8.275e+6 |
| 2026-04-24 | EFX | 173.92 | 174.79 | 170.28 | 171.88 | 171.88 | 1.940e+6 |
| 2026-04-24 | EMC | 34.59 | 34.87 | 34.59 | 34.84 | 34.84 | 7,100 |
| 2026-04-24 | EPAM | 120.5 | 121.28 | 117.49 | 118.98 | 118.98 | 1.267e+6 |
| 2026-04-24 | EXC | 46.44 | 47.01 | 46.21 | 46.92 | 46.92 | 7.275e+6 |
| 2026-04-24 | EXE | 95.33 | 96.02 | 94.24 | 95.86 | 95.86 | 2.050e+6 |
| 2026-04-24 | FANG | 194.24 | 194.87 | 190.78 | 193.72 | 193.72 | 1.734e+6 |
| 2026-04-24 | FCX | 62.07 | 62.45 | 59.83 | 61.05 | 61.05 | 1.774e+7 |
| 2026-04-24 | FDX | 392.39 | 392.5 | 386.21 | 387.98 | 387.98 | 858,914 |
| 2026-04-24 | FLR | 47.88 | 49.07 | 47.35 | 48.23 | 48.23 | 2.133e+6 |
| 2026-04-24 | FMC | 14.56 | 14.97 | 14.28 | 14.88 | 14.88 | 2.866e+6 |
| 2026-04-24 | FTV | 60.99 | 61.56 | 60.65 | 61.09 | 61.09 | 2.850e+6 |
| 2026-04-24 | GEHC | 69.47 | 69.59 | 68.52 | 68.83 | 68.83 | 3.588e+6 |
| 2026-04-24 | GEV | 1,161.02 | 1,167 | 1,125.02 | 1,149.19 | 1,149.19 | 3.634e+6 |
| 2026-04-24 | GILD | 131.54 | 132.32 | 129.28 | 130.4 | 130.4 | 5.966e+6 |
| 2026-04-24 | CL | 84.56 | 85.09 | 84.16 | 84.65 | 84.65 | 5.604e+6 |
| 2026-04-24 | LULU | 141.88 | 145.39 | 141.78 | 143.8 | 143.8 | 3.818e+6 |
| 2026-04-24 | HPQ | 20.34 | 20.62 | 19.65 | 19.79 | 19.79 | 1.726e+7 |
| 2026-04-24 | IP | 32.89 | 33.1 | 32.05 | 32.17 | 32.17 | 7.838e+6 |
| 2026-04-24 | JNJ | 229.03 | 229.99 | 227.02 | 227.5 | 227.5 | 6.068e+6 |
| 2026-04-24 | KDP | 28.53 | 29.28 | 28.3 | 29.22 | 29.22 | 1.505e+7 |
| 2026-04-24 | KSS | 15.02 | 15.19 | 14.66 | 14.69 | 14.69 | 4.182e+6 |
| 2026-04-24 | L | 111.82 | 112.11 | 110.43 | 110.58 | 110.58 | 454,700 |
| 2026-04-24 | LH | 264.93 | 266.06 | 262.42 | 263.8 | 263.8 | 494,446 |
| 2026-04-24 | LII | 493.1 | 499.2 | 488.48 | 490.97 | 490.97 | 345,100 |
| 2026-04-24 | LLY | 898.46 | 898.87 | 870.23 | 882.44 | 882.44 | 4.464e+6 |
| 2026-04-24 | CE | 64.48 | 66.38 | 63.74 | 64.97 | 64.97 | 1.454e+6 |