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 | MMM | 143.67 | 145.53 | 143.26 | 145.24 | 145.24 | 5.931e+6 |
| 2026-04-24 | CSX | 45.86 | 46.36 | 45.34 | 45.41 | 45.41 | 1.889e+7 |
| 2026-04-24 | NRG | 154.39 | 160.18 | 153.52 | 159.32 | 159.32 | 1.986e+6 |
| 2026-04-24 | NVR | 6,888.72 | 6,888.72 | 6,503.95 | 6,503.95 | 6,503.95 | 15,137 |
| 2026-04-24 | NWSA | 26.49 | 26.54 | 26.08 | 26.2 | 26.2 | 3.561e+6 |
| 2026-04-24 | PAYC | 125.11 | 126.04 | 121.28 | 123.72 | 123.72 | 1.085e+6 |
| 2026-04-24 | PENN | 17.23 | 17.41 | 16.34 | 17.24 | 17.24 | 7.882e+6 |
| 2026-04-24 | PSKY | 11.27 | 11.33 | 10.9 | 10.97 | 10.97 | 6.289e+6 |
| 2026-04-24 | PYPL | 49.8 | 50.59 | 49.56 | 50.48 | 50.48 | 8.259e+6 |
| 2026-04-24 | ROK | 406.25 | 407.44 | 397.84 | 399.95 | 399.95 | 884,978 |
| 2026-04-24 | SJM | 95.22 | 96.02 | 94.14 | 95.02 | 95.02 | 1.283e+6 |
| 2026-04-24 | TTD | 23.64 | 24.17 | 22.98 | 23.97 | 23.97 | 2.102e+7 |
| 2026-04-24 | XRX | 1.69 | 1.69 | 1.55 | 1.56 | 1.56 | 3.367e+6 |
| 2026-04-24 | NEM | 115.01 | 120.83 | 111.66 | 120.7 | 120.7 | 1.237e+7 |
| 2026-04-24 | LKQ | 31 | 31.46 | 30.69 | 31.23 | 31.23 | 2.262e+6 |
| 2026-04-24 | ALL | 215.48 | 216.3 | 212.75 | 212.88 | 212.88 | 1.071e+6 |
| 2026-04-24 | AVB | 173.14 | 173.9 | 172.02 | 172.38 | 172.38 | 623,400 |
| 2026-04-24 | BKNG | 176.64 | 182.09 | 176.2 | 180.25 | 180.25 | 6.321e+6 |
| 2026-04-24 | BKR | 66.24 | 69.63 | 65.54 | 68.71 | 68.71 | 1.550e+7 |
| 2026-04-24 | CA | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 100 |
| 2026-04-24 | IR | 84.07 | 85.29 | 83.19 | 83.79 | 83.79 | 4.511e+6 |
| 2026-04-24 | CHD | 95.1 | 95.66 | 94.66 | 94.71 | 94.71 | 2.134e+6 |
| 2026-04-24 | CIEN | 514.82 | 527.5 | 505.55 | 520.8 | 520.8 | 1.418e+6 |
| 2026-04-24 | AFL | 113.88 | 115.02 | 113.38 | 114.03 | 114.03 | 1.853e+6 |
| 2026-04-24 | CVNA | 81.11 | 82.04 | 78.71 | 81.82 | 81.82 | 7.974e+6 |
| 2026-04-24 | CVX | 183.55 | 184.73 | 181.54 | 183.53 | 183.53 | 9.627e+6 |
| 2026-04-24 | DDOG | 128.13 | 129.61 | 124.32 | 129.48 | 129.48 | 3.196e+6 |
| 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 | 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 | DRI | 201.04 | 202.84 | 199.45 | 201.06 | 201.06 | 909,807 |
| 2026-04-24 | DVN | 47.93 | 48.15 | 47.46 | 47.94 | 47.94 | 1.088e+7 |
| 2026-04-24 | EQIX | 1,116.31 | 1,123.12 | 1,097.89 | 1,103.3 | 1,103.3 | 610,153 |
| 2026-04-24 | ES | 68.13 | 68.39 | 67.32 | 67.84 | 67.84 | 1.656e+6 |
| 2026-04-24 | ESS | 255.2 | 256.22 | 253.2 | 255.37 | 255.37 | 378,900 |
| 2026-04-24 | FDX | 392.39 | 392.5 | 386.21 | 387.98 | 387.98 | 858,914 |
| 2026-04-24 | FIS | 45.16 | 45.88 | 44.81 | 45.73 | 45.73 | 3.287e+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 | GME | 25.21 | 25.25 | 24.73 | 24.95 | 24.95 | 5.149e+6 |
| 2026-04-24 | GNRC | 220.65 | 222.22 | 217.44 | 220.93 | 220.93 | 652,858 |
| 2026-04-24 | MAA | 126 | 126.77 | 125.1 | 125.66 | 125.66 | 529,500 |
| 2026-04-24 | IRM | 116.38 | 117.89 | 115.83 | 116.03 | 116.03 | 1.643e+6 |
| 2026-04-24 | LULU | 141.88 | 145.39 | 141.78 | 143.8 | 143.8 | 3.818e+6 |
| 2026-04-24 | KEYS | 350 | 352.78 | 345.36 | 346.96 | 346.96 | 967,919 |
| 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 | ACN | 178.75 | 179.95 | 173.84 | 178.36 | 178.36 | 4.569e+6 |
| 2026-04-23 | J | 127.21 | 128.48 | 125.73 | 127.18 | 127.18 | 882,305 |
| 2026-04-23 | CF | 123.8 | 126.97 | 121.11 | 125.08 | 125.08 | 3.608e+6 |