Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
3451–3500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-24 | MCO | 452.02 | 457.75 | 452.02 | 454.96 | 454.96 | 792,900 |
| 2026-04-24 | FITB | 50.97 | 50.97 | 49.3 | 49.66 | 49.66 | 4.551e+6 |
| 2026-04-24 | MKC | 51.89 | 52.53 | 51.3 | 51.53 | 51.53 | 2.025e+6 |
| 2026-04-24 | MO | 67 | 67.37 | 66.29 | 66.88 | 66.88 | 9.523e+6 |
| 2026-04-24 | MU | 495.92 | 506.99 | 489.36 | 496.72 | 496.72 | 3.538e+7 |
| 2026-04-24 | NOV | 20.37 | 20.66 | 20.18 | 20.5 | 20.5 | 6.670e+6 |
| 2026-04-24 | OTIS | 78.54 | 79.29 | 77.17 | 77.48 | 77.48 | 3.507e+6 |
| 2026-04-24 | PRGO | 11.77 | 11.88 | 11.63 | 11.82 | 11.82 | 2.061e+6 |
| 2026-04-24 | RMD | 217.52 | 219.58 | 216.36 | 219.2 | 219.2 | 797,431 |
| 2026-04-24 | SO | 92.97 | 93.32 | 92.27 | 92.72 | 92.72 | 3.087e+6 |
| 2026-04-24 | VRT | 328 | 330.3 | 316.4 | 323.46 | 323.46 | 5.282e+6 |
| 2026-04-24 | VST | 156.33 | 165.48 | 155.15 | 164.35 | 164.35 | 3.481e+6 |
| 2026-04-24 | VTRS | 14.64 | 14.71 | 14.31 | 14.48 | 14.48 | 1.457e+7 |
| 2026-04-24 | MET | 75.74 | 77.2 | 75.21 | 77.11 | 77.11 | 3.533e+6 |
| 2026-04-24 | AAP | 57.38 | 58.35 | 56.04 | 58.18 | 58.18 | 1.030e+6 |
| 2026-04-24 | HRL | 21.79 | 22.03 | 21.46 | 21.55 | 21.55 | 4.433e+6 |
| 2026-04-24 | ALK | 41.75 | 42.37 | 41.03 | 41.59 | 41.59 | 3.613e+6 |
| 2026-04-24 | AMD | 336.76 | 352.99 | 334.54 | 347.81 | 347.81 | 8.162e+7 |
| 2026-04-24 | BF-B | 28.48 | 28.73 | 28.16 | 28.31 | 28.31 | 2.903e+6 |
| 2026-04-24 | BHF | 62.11 | 62.2 | 61.94 | 62.04 | 62.04 | 245,500 |
| 2026-04-24 | BXP | 57 | 58.06 | 56.8 | 57.73 | 57.73 | 1.889e+6 |
| 2026-04-24 | CAT | 839.26 | 839.5 | 826.65 | 830.79 | 830.79 | 2.254e+6 |
| 2026-04-24 | CEG | 293.65 | 313.71 | 290.75 | 313.04 | 313.04 | 3.610e+6 |
| 2026-04-24 | ADM | 69.57 | 69.81 | 68.22 | 68.78 | 68.78 | 1.934e+6 |
| 2026-04-24 | CNX | 38.32 | 38.56 | 37.99 | 38.45 | 38.45 | 1.191e+6 |
| 2026-04-24 | COR | 308.92 | 309.36 | 303.1 | 307.48 | 307.48 | 1.610e+6 |
| 2026-04-24 | COTY | 2.34 | 2.45 | 2.34 | 2.42 | 2.42 | 6.769e+6 |
| 2026-04-24 | CRM | 175.62 | 178.45 | 174.4 | 178.16 | 178.16 | 1.082e+7 |
| 2026-04-24 | DD | 46.36 | 46.36 | 45.62 | 46.15 | 46.15 | 2.704e+6 |
| 2026-04-24 | DDOG | 128.13 | 129.61 | 124.32 | 129.48 | 129.48 | 3.196e+6 |
| 2026-04-24 | DECK | 107.7 | 109.34 | 107.4 | 108.53 | 108.53 | 1.075e+6 |
| 2026-04-24 | DLTR | 102.54 | 103.84 | 100.52 | 103.75 | 103.75 | 2.474e+6 |
| 2026-04-24 | DVA | 154.42 | 154.45 | 149.99 | 151.85 | 151.85 | 681,000 |
| 2026-04-24 | EFX | 173.92 | 174.79 | 170.28 | 171.88 | 171.88 | 1.940e+6 |
| 2026-04-24 | EPAM | 120.5 | 121.28 | 117.49 | 118.98 | 118.98 | 1.267e+6 |
| 2026-04-24 | FAST | 45.02 | 45.11 | 44.39 | 44.45 | 44.45 | 4.079e+6 |
| 2026-04-24 | FCX | 62.07 | 62.45 | 59.83 | 61.05 | 61.05 | 1.774e+7 |
| 2026-04-24 | FFIV | 299.75 | 303.71 | 293.67 | 303.16 | 303.16 | 830,790 |
| 2026-04-24 | CME | 284.09 | 286.36 | 279.85 | 285.06 | 285.06 | 2.348e+6 |
| 2026-04-24 | GRMN | 260.99 | 261.14 | 256.86 | 259.39 | 259.39 | 761,155 |
| 2026-04-24 | HLT | 335.04 | 337.91 | 332.21 | 335.47 | 335.47 | 1.510e+6 |
| 2026-04-24 | HP | 38.19 | 38.55 | 37.51 | 38.12 | 38.12 | 1.325e+6 |
| 2026-04-24 | LUV | 38.02 | 39.55 | 37.85 | 39.45 | 39.45 | 9.397e+6 |
| 2026-04-24 | INTC | 82.2 | 85.22 | 79.62 | 82.54 | 82.54 | 2.814e+8 |
| 2026-04-24 | JPM | 311.15 | 311.15 | 307.89 | 308.28 | 308.28 | 5.215e+6 |
| 2026-04-24 | KMB | 98.59 | 99.21 | 97.45 | 97.85 | 97.85 | 3.387e+6 |
| 2026-04-24 | KMX | 38.67 | 38.69 | 37.82 | 38.27 | 38.27 | 2.850e+6 |
| 2026-04-24 | LHX | 328.82 | 328.82 | 314.75 | 317.51 | 317.51 | 2.351e+6 |
| 2026-04-24 | LRCX | 267.5 | 275.84 | 266.88 | 267.78 | 267.78 | 1.231e+7 |
| 2026-04-24 | WM | 232.82 | 234.5 | 228.8 | 229.53 | 229.53 | 1.492e+6 |