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 | MPC | 220.2 | 223.73 | 218.48 | 223.29 | 223.29 | 1.524e+6 |
| 2026-04-24 | F | 12.3 | 12.31 | 12.14 | 12.23 | 12.23 | 3.504e+7 |
| 2026-04-24 | NOC | 582.32 | 582.78 | 569 | 575.11 | 575.11 | 1.041e+6 |
| 2026-04-24 | OI | 10.67 | 10.82 | 10.53 | 10.7 | 10.7 | 1.935e+6 |
| 2026-04-24 | OMC | 76.3 | 76.31 | 74.86 | 75.74 | 75.74 | 4.047e+6 |
| 2026-04-24 | PNC | 224.79 | 225.22 | 218.79 | 219.86 | 219.86 | 1.742e+6 |
| 2026-04-24 | PNR | 89.75 | 92.55 | 89.75 | 91.75 | 91.75 | 2.558e+6 |
| 2026-04-24 | RVTY | 87.27 | 88.12 | 85.58 | 86.77 | 86.77 | 1.248e+6 |
| 2026-04-24 | SCHW | 88.6 | 89.54 | 87.97 | 88.18 | 88.18 | 1.167e+7 |
| 2026-04-24 | SO | 92.97 | 93.32 | 92.27 | 92.72 | 92.72 | 3.087e+6 |
| 2026-04-24 | TAP | 43.06 | 43.25 | 41.91 | 42.44 | 42.44 | 2.960e+6 |
| 2026-04-24 | VLTO | 88.45 | 89.01 | 87.96 | 88.62 | 88.62 | 1.165e+6 |
| 2026-04-24 | XEL | 79.19 | 79.69 | 78.61 | 79.15 | 79.15 | 3.950e+6 |
| 2026-04-24 | NAVI | 8.76 | 9.05 | 8.76 | 8.95 | 8.95 | 717,200 |
| 2026-04-24 | ADBE | 239.77 | 245.66 | 238.42 | 245.44 | 245.44 | 6.493e+6 |
| 2026-04-24 | HRB | 30.85 | 31.37 | 29.76 | 30.26 | 30.26 | 2.710e+6 |
| 2026-04-24 | ALB | 191 | 192.24 | 184.51 | 188.33 | 188.33 | 1.854e+6 |
| 2026-04-24 | ALLE | 146.92 | 147.72 | 145.58 | 146.1 | 146.1 | 767,175 |
| 2026-04-24 | AZO | 3,525.33 | 3,593.48 | 3,500.16 | 3,577.91 | 3,577.91 | 271,607 |
| 2026-04-24 | BBBY | 5.62 | 5.69 | 5.53 | 5.61 | 5.61 | 1.032e+6 |
| 2026-04-24 | CE | 64.48 | 66.38 | 63.74 | 64.97 | 64.97 | 1.454e+6 |
| 2026-04-24 | CEG | 293.65 | 313.71 | 290.75 | 313.04 | 313.04 | 3.610e+6 |
| 2026-04-24 | CHD | 95.1 | 95.66 | 94.66 | 94.71 | 94.71 | 2.134e+6 |
| 2026-04-24 | AFL | 113.88 | 115.02 | 113.38 | 114.03 | 114.03 | 1.853e+6 |
| 2026-04-24 | CPB | 21 | 21.08 | 20.38 | 20.62 | 20.62 | 1.029e+7 |
| 2026-04-24 | CPRI | 20.68 | 20.84 | 20.3 | 20.63 | 20.63 | 1.810e+6 |
| 2026-04-24 | CTAS | 175.57 | 176.55 | 172.95 | 175.42 | 175.42 | 1.590e+6 |
| 2026-04-24 | CVS | 78.88 | 79.04 | 77.46 | 77.94 | 77.94 | 7.374e+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 | DOV | 228.82 | 230.53 | 223.65 | 224.78 | 224.78 | 1.123e+6 |
| 2026-04-24 | DVN | 47.93 | 48.15 | 47.46 | 47.94 | 47.94 | 1.088e+7 |
| 2026-04-24 | EFX | 173.92 | 174.79 | 170.28 | 171.88 | 171.88 | 1.940e+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 | ESS | 255.2 | 256.22 | 253.2 | 255.37 | 255.37 | 378,900 |
| 2026-04-24 | ETR | 113.13 | 113.68 | 112.59 | 113.02 | 113.02 | 2.756e+6 |
| 2026-04-24 | EVRG | 81.02 | 81.44 | 80.44 | 80.56 | 80.56 | 1.415e+6 |
| 2026-04-24 | EXPD | 148.94 | 149.35 | 146.86 | 147.56 | 147.56 | 772,400 |
| 2026-04-24 | CNP | 42.89 | 43.05 | 42.13 | 42.24 | 42.24 | 4.289e+6 |
| 2026-04-24 | FSLR | 197.24 | 197.69 | 190.01 | 193.76 | 193.76 | 1.507e+6 |
| 2026-04-24 | GM | 78.23 | 78.52 | 76.92 | 78.05 | 78.05 | 6.123e+6 |
| 2026-04-24 | HON | 211.64 | 213.52 | 208.67 | 212 | 212 | 4.608e+6 |
| 2026-04-24 | MAS | 74.87 | 75.19 | 73.11 | 73.83 | 73.83 | 4.077e+6 |
| 2026-04-24 | ICE | 156.4 | 158.94 | 155.83 | 158.45 | 158.45 | 2.975e+6 |
| 2026-04-24 | INFO | 25.66 | 25.81 | 25.63 | 25.77 | 25.77 | 16,324 |
| 2026-04-24 | JCI | 141.75 | 142.91 | 141.25 | 141.92 | 141.92 | 2.230e+6 |
| 2026-04-24 | KHC | 22.05 | 22.29 | 21.77 | 21.94 | 21.94 | 1.526e+7 |
| 2026-04-24 | LYB | 70.8 | 71.48 | 69.13 | 69.87 | 69.87 | 4.765e+6 |
| 2026-04-24 | MA | 499 | 505.61 | 495.63 | 504.17 | 504.17 | 2.407e+6 |
| 2026-04-24 | XOM | 148.64 | 149.29 | 145.96 | 147.91 | 147.91 | 1.374e+7 |