Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
3501–3550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-24 | MET | 75.74 | 77.2 | 75.21 | 77.11 | 77.11 | 3.533e+6 |
| 2026-04-24 | HOG | 23.44 | 23.49 | 23.05 | 23.11 | 23.11 | 4.037e+6 |
| 2026-04-24 | MPWR | 1,626.33 | 1,661.79 | 1,595.9 | 1,632.06 | 1,632.06 | 692,518 |
| 2026-04-24 | MUR | 38.91 | 39.21 | 38.35 | 38.66 | 38.66 | 1.057e+6 |
| 2026-04-24 | NOW | 85.78 | 90.39 | 84.93 | 90.17 | 90.17 | 3.901e+7 |
| 2026-04-24 | NWL | 4.17 | 4.25 | 4.09 | 4.23 | 4.23 | 4.833e+6 |
| 2026-04-24 | PCG | 16.92 | 17.04 | 16.53 | 16.61 | 16.61 | 2.174e+7 |
| 2026-04-24 | PYPL | 49.8 | 50.59 | 49.56 | 50.48 | 50.48 | 8.259e+6 |
| 2026-04-24 | RCL | 261 | 266.89 | 258.52 | 265.84 | 265.84 | 1.743e+6 |
| 2026-04-24 | ROL | 56.06 | 56.78 | 55.71 | 56.41 | 56.41 | 2.485e+6 |
| 2026-04-24 | STLD | 225.13 | 228.07 | 220.66 | 226.79 | 226.79 | 1.182e+6 |
| 2026-04-24 | UNP | 272.88 | 274.79 | 268.4 | 268.7 | 268.7 | 3.566e+6 |
| 2026-04-24 | VFC | 20.12 | 20.29 | 19.7 | 19.79 | 19.79 | 5.337e+6 |
| 2026-04-24 | MLM | 613.28 | 621.71 | 609.69 | 615.3 | 615.3 | 235,451 |
| 2026-04-24 | WST | 315.76 | 315.76 | 301.23 | 305.93 | 305.93 | 1.286e+6 |
| 2026-04-24 | A | 114.57 | 116.51 | 114.21 | 115.55 | 115.55 | 1.496e+6 |
| 2026-04-24 | IBKR | 76.83 | 76.83 | 75.32 | 76.62 | 76.62 | 2.920e+6 |
| 2026-04-24 | ATO | 187.41 | 187.41 | 185.11 | 185.45 | 185.45 | 617,309 |
| 2026-04-24 | BBBY | 5.62 | 5.69 | 5.53 | 5.61 | 5.61 | 1.032e+6 |
| 2026-04-24 | BBY | 61.38 | 61.6 | 60.25 | 60.45 | 60.45 | 3.096e+6 |
| 2026-04-24 | BG | 125.64 | 126.1 | 123.14 | 124.15 | 124.15 | 860,321 |
| 2026-04-24 | BHF | 62.11 | 62.2 | 61.94 | 62.04 | 62.04 | 245,500 |
| 2026-04-24 | BK | 134.88 | 135.03 | 133.47 | 133.52 | 133.52 | 2.790e+6 |
| 2026-04-24 | BR | 154.21 | 156.38 | 153.07 | 155.07 | 155.07 | 998,437 |
| 2026-04-24 | ABNB | 140.17 | 142.99 | 138.66 | 142.82 | 142.82 | 2.706e+6 |
| 2026-04-24 | CHTR | 233 | 234.71 | 178 | 180.13 | 180.13 | 1.333e+7 |
| 2026-04-24 | DE | 585.37 | 588.17 | 561.62 | 562.64 | 562.64 | 1.103e+6 |
| 2026-04-24 | DELL | 213.99 | 219 | 209.5 | 216.09 | 216.09 | 4.621e+6 |
| 2026-04-24 | DOC | 16.31 | 16.48 | 16.1 | 16.34 | 16.34 | 8.275e+6 |
| 2026-04-24 | EIX | 69.79 | 70.14 | 68.81 | 68.86 | 68.86 | 3.172e+6 |
| 2026-04-24 | EQR | 62.66 | 62.66 | 61.94 | 62.26 | 62.26 | 2.269e+6 |
| 2026-04-24 | EXC | 46.44 | 47.01 | 46.21 | 46.92 | 46.92 | 7.275e+6 |
| 2026-04-24 | EXPE | 248.5 | 253.43 | 247.39 | 251.44 | 251.44 | 876,104 |
| 2026-04-24 | FAST | 45.02 | 45.11 | 44.39 | 44.45 | 44.45 | 4.079e+6 |
| 2026-04-24 | FLS | 81.8 | 84.14 | 80 | 83.22 | 83.22 | 2.127e+6 |
| 2026-04-24 | FTV | 60.99 | 61.56 | 60.65 | 61.09 | 61.09 | 2.850e+6 |
| 2026-04-24 | GME | 25.21 | 25.25 | 24.73 | 24.95 | 24.95 | 5.149e+6 |
| 2026-04-24 | GNW | 8.78 | 8.96 | 8.78 | 8.86 | 8.86 | 1.762e+6 |
| 2026-04-24 | CASY | 797.8 | 802.01 | 789.36 | 799 | 799 | 372,949 |
| 2026-04-24 | HON | 211.64 | 213.52 | 208.67 | 212 | 212 | 4.608e+6 |
| 2026-04-24 | HOOD | 84.9 | 85.06 | 82.82 | 84.71 | 84.71 | 2.087e+7 |
| 2026-04-24 | HRB | 30.85 | 31.37 | 29.76 | 30.26 | 30.26 | 2.710e+6 |
| 2026-04-24 | MAS | 74.87 | 75.19 | 73.11 | 73.83 | 73.83 | 4.077e+6 |
| 2026-04-24 | IRM | 116.38 | 117.89 | 115.83 | 116.03 | 116.03 | 1.643e+6 |
| 2026-04-24 | KR | 68.16 | 68.25 | 66.47 | 66.88 | 66.88 | 3.830e+6 |
| 2026-04-24 | LUMN | 9.2 | 9.28 | 8.76 | 8.84 | 8.84 | 9.634e+6 |
| 2026-04-24 | LW | 43.69 | 44.42 | 43.12 | 43.93 | 43.93 | 1.212e+6 |
| 2026-04-24 | LYV | 152.38 | 156.95 | 151.06 | 156.64 | 156.64 | 2.504e+6 |
| 2026-04-24 | MAA | 126 | 126.77 | 125.1 | 125.66 | 125.66 | 529,500 |
| 2026-04-24 | VNT | 36.75 | 37.08 | 35.87 | 36.16 | 36.16 | 1.302e+6 |