Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
3551–3600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-24 | MSCI | 592.86 | 596.21 | 587.55 | 590.56 | 590.56 | 389,300 |
| 2026-04-24 | DRI | 201.04 | 202.84 | 199.45 | 201.06 | 201.06 | 909,807 |
| 2026-04-24 | PAYX | 89.28 | 89.78 | 88.06 | 88.68 | 88.68 | 3.081e+6 |
| 2026-04-24 | PPG | 109.52 | 110.31 | 108.61 | 109.09 | 109.09 | 1.561e+6 |
| 2026-04-24 | RHI | 25.87 | 27.47 | 24.56 | 25.05 | 25.05 | 7.005e+6 |
| 2026-04-24 | RRC | 42.37 | 42.68 | 41.87 | 42.36 | 42.36 | 3.889e+6 |
| 2026-04-24 | SNA | 389.14 | 390.13 | 373.6 | 375.85 | 375.85 | 590,953 |
| 2026-04-24 | SPGI | 440 | 441.65 | 434.17 | 436.79 | 436.79 | 1.782e+6 |
| 2026-04-24 | SPLS | 51.45 | 51.64 | 51.45 | 51.63 | 51.63 | 1,900 |
| 2026-04-24 | STI | 3.78 | 4.39 | 3.78 | 4.08 | 4.08 | 201,400 |
| 2026-04-24 | SWKS | 62.83 | 63.85 | 61.81 | 63.65 | 63.65 | 4.087e+6 |
| 2026-04-24 | TPL | 437.6 | 439.46 | 427.39 | 438.91 | 438.91 | 266,490 |
| 2026-04-24 | TRIP | 10.9 | 11.2 | 10.75 | 11.19 | 11.19 | 3.116e+6 |
| 2026-04-24 | PAYC | 125.11 | 126.04 | 121.28 | 123.72 | 123.72 | 1.085e+6 |
| 2026-04-24 | TXT | 89.78 | 89.81 | 86.77 | 87.96 | 87.96 | 1.219e+6 |
| 2026-04-24 | TYL | 335.9 | 342.22 | 333.44 | 342.03 | 342.03 | 381,527 |
| 2026-04-24 | VEEV | 156.4 | 161.17 | 155.63 | 161.13 | 161.13 | 1.625e+6 |
| 2026-04-24 | ABT | 92.15 | 92.66 | 91.05 | 91.13 | 91.13 | 1.280e+7 |
| 2026-04-24 | FDS | 227.39 | 228.95 | 221.85 | 224.12 | 224.12 | 768,941 |
| 2026-04-24 | ADM | 69.57 | 69.81 | 68.22 | 68.78 | 68.78 | 1.934e+6 |
| 2026-04-24 | ADSK | 232.58 | 237.74 | 231.18 | 237.44 | 237.44 | 1.386e+6 |
| 2026-04-24 | AME | 234.27 | 234.34 | 231.9 | 232.95 | 232.95 | 904,900 |
| 2026-04-24 | AMZN | 259.98 | 264.5 | 257.69 | 263.99 | 263.99 | 5.378e+7 |
| 2026-04-24 | APP | 455 | 457.47 | 431.42 | 448.29 | 448.29 | 4.366e+6 |
| 2026-04-24 | APTV | 60.44 | 61.1 | 59.65 | 60.1 | 60.1 | 1.763e+6 |
| 2026-04-24 | CARR | 61.51 | 61.99 | 60.28 | 60.75 | 60.75 | 5.583e+6 |
| 2026-04-24 | ACGL | 97.07 | 97.34 | 95.97 | 96.19 | 96.19 | 1.536e+6 |
| 2026-04-24 | CEG | 293.65 | 313.71 | 290.75 | 313.04 | 313.04 | 3.610e+6 |
| 2026-04-24 | CMI | 654.62 | 661.3 | 644.41 | 658.68 | 658.68 | 527,200 |
| 2026-04-24 | COST | 1,010.53 | 1,011.98 | 1,001.04 | 1,009.68 | 1,009.68 | 1.696e+6 |
| 2026-04-24 | CPRI | 20.68 | 20.84 | 20.3 | 20.63 | 20.63 | 1.810e+6 |
| 2026-04-24 | CRM | 175.62 | 178.45 | 174.4 | 178.16 | 178.16 | 1.082e+7 |
| 2026-04-24 | CSGP | 37.3 | 37.49 | 36.04 | 36.44 | 36.44 | 4.343e+6 |
| 2026-04-24 | CTRA | 33.36 | 33.66 | 33.17 | 33.53 | 33.53 | 6.368e+6 |
| 2026-04-24 | CVX | 183.55 | 184.73 | 181.54 | 183.53 | 183.53 | 9.627e+6 |
| 2026-04-24 | CZR | 27.82 | 28.13 | 27.45 | 28.12 | 28.12 | 2.056e+6 |
| 2026-04-24 | DGX | 199.99 | 200.07 | 194.46 | 196.27 | 196.27 | 1.039e+6 |
| 2026-04-24 | DHI | 163.49 | 164.12 | 159.13 | 159.42 | 159.42 | 2.223e+6 |
| 2026-04-24 | CDNS | 320.08 | 334.81 | 319.37 | 332.89 | 332.89 | 3.316e+6 |
| 2026-04-24 | DTE | 147.33 | 148.15 | 146.38 | 146.88 | 146.88 | 1.275e+6 |
| 2026-04-24 | EBAY | 102.53 | 102.9 | 97.29 | 97.94 | 97.94 | 8.289e+6 |
| 2026-04-24 | EOG | 133.33 | 133.69 | 131.95 | 133.13 | 133.13 | 2.986e+6 |
| 2026-04-24 | LIN | 507.22 | 510.65 | 501.76 | 510.3 | 510.3 | 1.487e+6 |
| 2026-04-24 | FOXA | 64.17 | 64.17 | 62.64 | 62.85 | 62.85 | 3.386e+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 | GME | 25.21 | 25.25 | 24.73 | 24.95 | 24.95 | 5.149e+6 |
| 2026-04-24 | ICE | 156.4 | 158.94 | 155.83 | 158.45 | 158.45 | 2.975e+6 |
| 2026-04-24 | ISRG | 480.75 | 482.84 | 471 | 482.22 | 482.22 | 2.655e+6 |
| 2026-04-24 | JBHT | 253.24 | 253.24 | 246.91 | 248.13 | 248.13 | 614,800 |
| 2026-04-24 | TRV | 306.62 | 307.33 | 302.11 | 302.73 | 302.73 | 1.694e+6 |