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 | MMM | 143.67 | 145.53 | 143.26 | 145.24 | 145.24 | 5.931e+6 |
| 2026-04-24 | IDXX | 556.92 | 567.94 | 552 | 565.93 | 565.93 | 598,219 |
| 2026-04-24 | SMCI | 27.53 | 29.49 | 27.28 | 29.08 | 29.08 | 3.856e+7 |
| 2026-04-24 | VLTO | 88.45 | 89.01 | 87.96 | 88.62 | 88.62 | 1.165e+6 |
| 2026-04-24 | WM | 232.82 | 234.5 | 228.8 | 229.53 | 229.53 | 1.492e+6 |
| 2026-04-24 | AAPL | 272.51 | 272.81 | 269.4 | 270.81 | 270.81 | 3.816e+7 |
| 2026-04-24 | ILMN | 124.65 | 128.17 | 124.02 | 127.88 | 127.88 | 886,627 |
| 2026-04-24 | AMGN | 343.41 | 345.06 | 339.96 | 341.97 | 341.97 | 2.201e+6 |
| 2026-04-24 | AMT | 178.89 | 179.62 | 176.26 | 178.21 | 178.21 | 3.065e+6 |
| 2026-04-24 | AOS | 64.61 | 64.98 | 63.77 | 64.02 | 64.02 | 1.145e+6 |
| 2026-04-24 | APC | 17.79 | 18.11 | 17.66 | 17.99 | 17.99 | 69,426 |
| 2026-04-24 | AVGO | 424.98 | 425 | 408.86 | 422.76 | 422.76 | 2.249e+7 |
| 2026-04-24 | AXON | 394.12 | 398.57 | 383.71 | 397.12 | 397.12 | 824,543 |
| 2026-04-24 | PANW | 174 | 179.1 | 173.22 | 178.54 | 178.54 | 5.888e+6 |
| 2026-04-24 | BRO | 66.82 | 66.87 | 65.49 | 65.71 | 65.71 | 2.159e+6 |
| 2026-04-24 | CNX | 38.32 | 38.56 | 37.99 | 38.45 | 38.45 | 1.191e+6 |
| 2026-04-24 | COF | 193.99 | 194.6 | 190.16 | 190.57 | 190.57 | 4.928e+6 |
| 2026-04-24 | ALB | 191 | 192.24 | 184.51 | 188.33 | 188.33 | 1.854e+6 |
| 2026-04-24 | COTY | 2.34 | 2.45 | 2.34 | 2.42 | 2.42 | 6.769e+6 |
| 2026-04-24 | CSGP | 37.3 | 37.49 | 36.04 | 36.44 | 36.44 | 4.343e+6 |
| 2026-04-24 | CTVA | 79.4 | 79.86 | 78.36 | 79.8 | 79.8 | 2.514e+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 | DVN | 47.93 | 48.15 | 47.46 | 47.94 | 47.94 | 1.088e+7 |
| 2026-04-24 | EBAY | 102.53 | 102.9 | 97.29 | 97.94 | 97.94 | 8.289e+6 |
| 2026-04-24 | ECL | 270.66 | 271.52 | 266 | 269.49 | 269.49 | 1.220e+6 |
| 2026-04-24 | ED | 108.54 | 109.08 | 107.75 | 108.15 | 108.15 | 1.418e+6 |
| 2026-04-24 | EIX | 69.79 | 70.14 | 68.81 | 68.86 | 68.86 | 3.172e+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 | ETSY | 63.6 | 64.26 | 62.3 | 62.79 | 62.79 | 2.704e+6 |
| 2026-04-24 | FCX | 62.07 | 62.45 | 59.83 | 61.05 | 61.05 | 1.774e+7 |
| 2026-04-24 | FICO | 970.15 | 1,010.9 | 966 | 1,004.72 | 1,004.72 | 311,500 |
| 2026-04-24 | FIS | 45.16 | 45.88 | 44.81 | 45.73 | 45.73 | 3.287e+6 |
| 2026-04-24 | FLR | 47.88 | 49.07 | 47.35 | 48.23 | 48.23 | 2.133e+6 |
| 2026-04-24 | GE | 280.61 | 286.13 | 277.18 | 284.6 | 284.6 | 9.672e+6 |
| 2026-04-24 | HAS | 97.41 | 97.72 | 94.83 | 95.08 | 95.08 | 1.700e+6 |
| 2026-04-24 | HII | 371.18 | 371.18 | 355.16 | 359.29 | 359.29 | 556,307 |
| 2026-04-24 | HUBB | 559.51 | 561.79 | 547.37 | 553.07 | 553.07 | 450,659 |
| 2026-04-24 | COHR | 337.36 | 343.77 | 326.34 | 336.09 | 336.09 | 5.295e+6 |
| 2026-04-24 | MAR | 366.73 | 368.01 | 363.29 | 366.43 | 366.43 | 1.149e+6 |
| 2026-04-24 | INCY | 94.95 | 95.2 | 93.63 | 94.65 | 94.65 | 1.117e+6 |
| 2026-04-24 | IQV | 161.33 | 164.13 | 160.2 | 162.28 | 162.28 | 1.087e+6 |
| 2026-04-24 | IRM | 116.38 | 117.89 | 115.83 | 116.03 | 116.03 | 1.643e+6 |
| 2026-04-24 | JBHT | 253.24 | 253.24 | 246.91 | 248.13 | 248.13 | 614,800 |
| 2026-04-24 | JEF | 45.53 | 48.33 | 45.32 | 47.1 | 47.1 | 3.097e+6 |
| 2026-04-24 | KR | 68.16 | 68.25 | 66.47 | 66.88 | 66.88 | 3.830e+6 |
| 2026-04-24 | KSS | 15.02 | 15.19 | 14.66 | 14.69 | 14.69 | 4.182e+6 |
| 2026-04-24 | LEG | 11.31 | 11.55 | 11.19 | 11.34 | 11.34 | 2.680e+6 |
| 2026-04-24 | M | 20.21 | 20.37 | 19.8 | 20.1 | 20.1 | 3.503e+6 |
| 2026-04-24 | BLK | 1,053.86 | 1,059.13 | 1,042.44 | 1,044.97 | 1,044.97 | 365,980 |