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 | AA | 65.54 | 66.38 | 64.57 | 65.9 | 65.9 | 2.427e+6 |
| 2026-04-24 | RL | 372.23 | 375.06 | 369.34 | 371.24 | 371.24 | 359,646 |
| 2026-04-24 | ADT | 7.22 | 7.3 | 7.17 | 7.26 | 7.26 | 5.087e+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 | BAX | 18.33 | 18.48 | 17.9 | 18.16 | 18.16 | 5.052e+6 |
| 2026-04-24 | BMY | 58.86 | 59.21 | 58.35 | 58.71 | 58.71 | 6.823e+6 |
| 2026-04-24 | BRO | 66.82 | 66.87 | 65.49 | 65.71 | 65.71 | 2.159e+6 |
| 2026-04-24 | ADM | 69.57 | 69.81 | 68.22 | 68.78 | 68.78 | 1.934e+6 |
| 2026-04-24 | CBOE | 298.81 | 304.29 | 297.65 | 303.81 | 303.81 | 662,900 |
| 2026-04-24 | COHR | 337.36 | 343.77 | 326.34 | 336.09 | 336.09 | 5.295e+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 | GME | 25.21 | 25.25 | 24.73 | 24.95 | 24.95 | 5.149e+6 |
| 2026-04-24 | DOV | 228.82 | 230.53 | 223.65 | 224.78 | 224.78 | 1.123e+6 |
| 2026-04-24 | DOW | 38.94 | 39.49 | 37.93 | 38.66 | 38.66 | 1.267e+7 |
| 2026-04-24 | EME | 875.95 | 881.84 | 855.36 | 869.9 | 869.9 | 375,000 |
| 2026-04-24 | ETN | 428.86 | 431.15 | 420.87 | 422.75 | 422.75 | 2.490e+6 |
| 2026-04-24 | F | 12.3 | 12.31 | 12.14 | 12.23 | 12.23 | 3.504e+7 |
| 2026-04-24 | FDS | 227.39 | 228.95 | 221.85 | 224.12 | 224.12 | 768,941 |
| 2026-04-24 | FITB | 50.97 | 50.97 | 49.3 | 49.66 | 49.66 | 4.551e+6 |
| 2026-04-24 | GDDY | 85.19 | 86.09 | 82.7 | 86.04 | 86.04 | 2.172e+6 |
| 2026-04-24 | LYB | 70.8 | 71.48 | 69.13 | 69.87 | 69.87 | 4.765e+6 |
| 2026-04-24 | GNRC | 220.65 | 222.22 | 217.44 | 220.93 | 220.93 | 652,858 |
| 2026-04-24 | GOOG | 337.72 | 343.69 | 334.05 | 342.32 | 342.32 | 1.826e+7 |
| 2026-04-24 | GOOGL | 338.73 | 345.27 | 335.39 | 344.4 | 344.4 | 2.643e+7 |
| 2026-04-24 | INFO | 25.66 | 25.81 | 25.63 | 25.77 | 25.77 | 16,324 |
| 2026-04-24 | LITE | 837.02 | 896.11 | 829.13 | 881.64 | 881.64 | 4.206e+6 |
| 2026-04-24 | BXP | 57 | 58.06 | 56.8 | 57.73 | 57.73 | 1.889e+6 |
| 2026-04-24 | MKTX | 162.43 | 162.56 | 158.15 | 162.29 | 162.29 | 426,500 |
| 2026-04-24 | MRK | 113.74 | 114.03 | 111.5 | 111.9 | 111.9 | 7.060e+6 |
| 2026-04-24 | NFLX | 92.57 | 93.28 | 91.8 | 92.44 | 92.44 | 3.255e+7 |
| 2026-04-24 | NKE | 44.98 | 45.42 | 44.59 | 44.69 | 44.69 | 1.589e+7 |
| 2026-04-24 | NSC | 321.96 | 321.97 | 316.87 | 318.33 | 318.33 | 896,018 |
| 2026-04-24 | NXPI | 244.34 | 245.2 | 240.66 | 244.04 | 244.04 | 3.579e+6 |
| 2026-04-24 | PH | 968.91 | 983.04 | 964.76 | 972.27 | 972.27 | 447,611 |
| 2026-04-24 | PNR | 89.75 | 92.55 | 89.75 | 91.75 | 91.75 | 2.558e+6 |
| 2026-04-24 | PPG | 109.52 | 110.31 | 108.61 | 109.09 | 109.09 | 1.561e+6 |
| 2026-04-24 | XOM | 148.64 | 149.29 | 145.96 | 147.91 | 147.91 | 1.374e+7 |
| 2026-04-24 | ROL | 56.06 | 56.78 | 55.71 | 56.41 | 56.41 | 2.485e+6 |
| 2026-04-24 | SNDK | 954.56 | 1,002.09 | 947 | 989.9 | 989.9 | 1.164e+7 |
| 2026-04-24 | SYF | 76.05 | 76.8 | 75.34 | 75.99 | 75.99 | 4.249e+6 |
| 2026-04-24 | SYK | 327.99 | 334.59 | 325 | 327.51 | 327.51 | 1.675e+6 |
| 2026-04-24 | TE | 5.49 | 5.58 | 5.16 | 5.29 | 5.29 | 9.941e+6 |
| 2026-04-24 | TER | 408.67 | 421.95 | 400.99 | 417.92 | 417.92 | 3.235e+6 |
| 2026-04-24 | UAL | 92.02 | 93.42 | 90.83 | 93 | 93 | 6.365e+6 |
| 2026-04-24 | UHS | 177.96 | 177.96 | 170.3 | 174.35 | 174.35 | 753,552 |
| 2026-04-24 | VRT | 328 | 330.3 | 316.4 | 323.46 | 323.46 | 5.282e+6 |
| 2026-04-24 | WELL | 207.42 | 210.87 | 207.02 | 208.04 | 208.04 | 2.272e+6 |
| 2026-04-24 | DAL | 68.59 | 69.4 | 67.81 | 68.27 | 68.27 | 6.000e+6 |