Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
3601–3650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-24 | COR | 308.92 | 309.36 | 303.1 | 307.48 | 307.48 | 1.610e+6 |
| 2026-04-24 | LYB | 70.8 | 71.48 | 69.13 | 69.87 | 69.87 | 4.765e+6 |
| 2026-04-24 | AAP | 57.38 | 58.35 | 56.04 | 58.18 | 58.18 | 1.030e+6 |
| 2026-04-24 | J | 126.64 | 127.11 | 124.85 | 126.2 | 126.2 | 639,702 |
| 2026-04-24 | ALK | 41.75 | 42.37 | 41.03 | 41.59 | 41.59 | 3.613e+6 |
| 2026-04-24 | AMTM | 27 | 27 | 25.69 | 25.85 | 25.85 | 1.968e+6 |
| 2026-04-24 | ATI | 153.75 | 155.37 | 149.72 | 154.26 | 154.26 | 2.012e+6 |
| 2026-04-24 | BBWI | 20.36 | 20.55 | 19.51 | 20.09 | 20.09 | 5.034e+6 |
| 2026-04-24 | BF-B | 28.48 | 28.73 | 28.16 | 28.31 | 28.31 | 2.903e+6 |
| 2026-04-24 | CB | 330.79 | 332 | 325.38 | 326.12 | 326.12 | 1.885e+6 |
| 2026-04-24 | CBRE | 149.98 | 150.28 | 146.86 | 148.29 | 148.29 | 1.778e+6 |
| 2026-04-24 | CCI | 87.42 | 87.43 | 84.68 | 86.34 | 86.34 | 2.894e+6 |
| 2026-04-24 | CDNS | 320.08 | 334.81 | 319.37 | 332.89 | 332.89 | 3.316e+6 |
| 2026-04-24 | ILMN | 124.65 | 128.17 | 124.02 | 127.88 | 127.88 | 886,627 |
| 2026-04-24 | ABT | 92.15 | 92.66 | 91.05 | 91.13 | 91.13 | 1.280e+7 |
| 2026-04-24 | CPB | 21 | 21.08 | 20.38 | 20.62 | 20.62 | 1.029e+7 |
| 2026-04-24 | CRL | 169.1 | 171.72 | 167.2 | 169.8 | 169.8 | 716,339 |
| 2026-04-24 | CRM | 175.62 | 178.45 | 174.4 | 178.16 | 178.16 | 1.082e+7 |
| 2026-04-24 | CVX | 183.55 | 184.73 | 181.54 | 183.53 | 183.53 | 9.627e+6 |
| 2026-04-24 | DELL | 213.99 | 219 | 209.5 | 216.09 | 216.09 | 4.621e+6 |
| 2026-04-24 | DHI | 163.49 | 164.12 | 159.13 | 159.42 | 159.42 | 2.223e+6 |
| 2026-04-24 | DPZ | 369.19 | 375.42 | 366.89 | 367.83 | 367.83 | 1.381e+6 |
| 2026-04-24 | EMC | 34.59 | 34.87 | 34.59 | 34.84 | 34.84 | 7,100 |
| 2026-04-24 | EMR | 141.8 | 141.91 | 139.64 | 140.78 | 140.78 | 2.455e+6 |
| 2026-04-24 | EPAM | 120.5 | 121.28 | 117.49 | 118.98 | 118.98 | 1.267e+6 |
| 2026-04-24 | EVRG | 81.02 | 81.44 | 80.44 | 80.56 | 80.56 | 1.415e+6 |
| 2026-04-24 | EW | 82.5 | 84.74 | 82.12 | 84.15 | 84.15 | 1.182e+7 |
| 2026-04-24 | FDX | 392.39 | 392.5 | 386.21 | 387.98 | 387.98 | 858,914 |
| 2026-04-24 | FISV | 61.43 | 61.43 | 60.28 | 60.84 | 60.84 | 3.997e+6 |
| 2026-04-24 | FIX | 1,773.44 | 1,828.94 | 1,676.1 | 1,725.44 | 1,725.44 | 834,843 |
| 2026-04-24 | GILD | 131.54 | 132.32 | 129.28 | 130.4 | 130.4 | 5.966e+6 |
| 2026-04-24 | GLW | 171.81 | 179.08 | 170.34 | 175.89 | 175.89 | 1.022e+7 |
| 2026-04-24 | HAL | 39.8 | 40.37 | 39.08 | 40.36 | 40.36 | 1.436e+7 |
| 2026-04-24 | HAS | 97.41 | 97.72 | 94.83 | 95.08 | 95.08 | 1.700e+6 |
| 2026-04-24 | HON | 211.64 | 213.52 | 208.67 | 212 | 212 | 4.608e+6 |
| 2026-04-24 | HSY | 190.17 | 191.6 | 188.63 | 190.02 | 190.02 | 1.608e+6 |
| 2026-04-24 | IDXX | 556.92 | 567.94 | 552 | 565.93 | 565.93 | 598,219 |
| 2026-04-24 | IEX | 205.92 | 206.8 | 203.77 | 204.01 | 204.01 | 505,346 |
| 2026-04-24 | MA | 499 | 505.61 | 495.63 | 504.17 | 504.17 | 2.407e+6 |
| 2026-04-24 | MAR | 366.73 | 368.01 | 363.29 | 366.43 | 366.43 | 1.149e+6 |
| 2026-04-24 | JEF | 45.53 | 48.33 | 45.32 | 47.1 | 47.1 | 3.097e+6 |
| 2026-04-24 | JNJ | 229.03 | 229.99 | 227.02 | 227.5 | 227.5 | 6.068e+6 |
| 2026-04-24 | KEYS | 350 | 352.78 | 345.36 | 346.96 | 346.96 | 967,919 |
| 2026-04-24 | KHC | 22.05 | 22.29 | 21.77 | 21.94 | 21.94 | 1.526e+7 |
| 2026-04-24 | LEN | 93.93 | 95.48 | 93.29 | 94.05 | 94.05 | 2.312e+6 |
| 2026-04-24 | LH | 264.93 | 266.06 | 262.42 | 263.8 | 263.8 | 494,446 |
| 2026-04-24 | LLY | 898.46 | 898.87 | 870.23 | 882.44 | 882.44 | 4.464e+6 |
| 2026-04-24 | CDW | 135.66 | 136.05 | 132.38 | 134.52 | 134.52 | 1.117e+6 |
| 2026-04-23 | MU | 482.28 | 493.62 | 471.8 | 481.72 | 481.72 | 3.818e+7 |
| 2026-04-23 | SBAC | 212.75 | 218.72 | 212.67 | 218.28 | 218.28 | 1.034e+6 |