Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
3701–3750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-23 | ABNB | 143.99 | 143.99 | 139.81 | 141.87 | 141.87 | 3.189e+6 |
| 2026-04-23 | IBM | 230.57 | 231.21 | 220.11 | 229.39 | 229.39 | 2.230e+7 |
| 2026-04-23 | AMCR | 40.51 | 40.65 | 39.4 | 39.64 | 39.64 | 3.864e+6 |
| 2026-04-23 | AYI | 291.37 | 294.9 | 285 | 289.42 | 289.42 | 325,447 |
| 2026-04-23 | BEN | 27.35 | 27.49 | 26.46 | 26.82 | 26.82 | 3.665e+6 |
| 2026-04-23 | BIIB | 189.46 | 190.32 | 187.01 | 187.88 | 187.88 | 816,300 |
| 2026-04-23 | BKNG | 178.91 | 180.5 | 174.53 | 176.75 | 176.75 | 6.010e+6 |
| 2026-04-23 | CBOE | 299.41 | 303.05 | 297.45 | 300.12 | 300.12 | 610,048 |
| 2026-04-23 | CCI | 88.9 | 89.68 | 86.55 | 87.52 | 87.52 | 3.865e+6 |
| 2026-04-23 | COTY | 2.3 | 2.38 | 2.27 | 2.34 | 2.34 | 1.263e+7 |
| 2026-04-23 | CPB | 20.92 | 21.04 | 20.48 | 20.96 | 20.96 | 7.829e+6 |
| 2026-04-23 | CPRI | 20.7 | 20.96 | 20.33 | 20.74 | 20.74 | 1.701e+6 |
| 2026-04-23 | CTSH | 56.14 | 56.22 | 54.09 | 54.71 | 54.71 | 9.253e+6 |
| 2026-04-23 | AIG | 75.98 | 76.68 | 75.6 | 76.33 | 76.33 | 3.712e+6 |
| 2026-04-23 | DAL | 68.29 | 70.09 | 67.28 | 68.19 | 68.19 | 8.671e+6 |
| 2026-04-23 | DECK | 106.99 | 107.96 | 105.5 | 107.71 | 107.71 | 1.458e+6 |
| 2026-04-23 | DHI | 161.48 | 164 | 159.52 | 163.72 | 163.72 | 2.664e+6 |
| 2026-04-23 | DVN | 47.57 | 48.5 | 47.36 | 48.15 | 48.15 | 1.119e+7 |
| 2026-04-23 | DXC | 12.5 | 12.58 | 11.6 | 11.91 | 11.91 | 4.118e+6 |
| 2026-04-23 | DXCM | 63.09 | 63.78 | 61.9 | 62.7 | 62.7 | 2.506e+6 |
| 2026-04-23 | EIX | 70.33 | 71.01 | 69.95 | 70.34 | 70.34 | 2.400e+6 |
| 2026-04-23 | ENPH | 35.57 | 36.5 | 34.61 | 36.16 | 36.16 | 7.629e+6 |
| 2026-04-23 | EQIX | 1,092.4 | 1,118.39 | 1,092.4 | 1,109.8 | 1,109.8 | 563,845 |
| 2026-04-23 | ES | 66.79 | 68.04 | 66.78 | 67.96 | 67.96 | 1.433e+6 |
| 2026-04-23 | FANG | 195.74 | 197.18 | 192.95 | 194.52 | 194.52 | 2.569e+6 |
| 2026-04-23 | FBIN | 40.38 | 41.32 | 40.03 | 41.1 | 41.1 | 2.500e+6 |
| 2026-04-23 | FFIV | 311.1 | 311.54 | 294.69 | 299.89 | 299.89 | 934,741 |
| 2026-04-23 | FITB | 50.6 | 50.95 | 49.96 | 50.89 | 50.89 | 5.399e+6 |
| 2026-04-23 | FIX | 1,731.08 | 1,798.26 | 1,731.08 | 1,773.22 | 1,773.22 | 604,900 |
| 2026-04-23 | FLR | 48 | 48.3 | 46.83 | 47.62 | 47.62 | 1.622e+6 |
| 2026-04-23 | FOX | 58.8 | 59.04 | 57.17 | 57.74 | 57.74 | 952,913 |
| 2026-04-23 | FTI | 72.51 | 74.22 | 72.15 | 72.39 | 72.39 | 4.698e+6 |
| 2026-04-23 | GEV | 1,147.89 | 1,181.95 | 1,133.49 | 1,149.53 | 1,149.53 | 3.073e+6 |
| 2026-04-23 | GL | 150.02 | 154.04 | 145.37 | 153.97 | 153.97 | 638,672 |
| 2026-04-23 | GS | 935 | 944.39 | 920.69 | 931.3 | 931.3 | 1.655e+6 |
| 2026-04-23 | HII | 364 | 371.47 | 362.37 | 370.14 | 370.14 | 416,700 |
| 2026-04-23 | HLT | 332.37 | 337.46 | 330.17 | 334.12 | 334.12 | 1.152e+6 |
| 2026-04-23 | HWM | 242.24 | 251.13 | 241.62 | 246.05 | 246.05 | 2.462e+6 |
| 2026-04-23 | LITE | 854 | 881.85 | 831.92 | 846.89 | 846.89 | 3.756e+6 |
| 2026-04-23 | ILMN | 128.46 | 128.67 | 121.27 | 125.44 | 125.44 | 1.505e+6 |
| 2026-04-23 | INTU | 385 | 385.82 | 373.96 | 383.3 | 383.3 | 3.900e+6 |
| 2026-04-23 | IR | 84.24 | 85.53 | 83.41 | 84.93 | 84.93 | 3.898e+6 |
| 2026-04-23 | ITW | 268.78 | 274.12 | 267.8 | 273.13 | 273.13 | 1.351e+6 |
| 2026-04-23 | JEF | 46.3 | 46.58 | 44.62 | 45.34 | 45.34 | 1.704e+6 |
| 2026-04-23 | JNJ | 227.25 | 231.39 | 227.03 | 230.65 | 230.65 | 7.098e+6 |
| 2026-04-23 | JPM | 313.52 | 314.99 | 308.89 | 311.69 | 311.69 | 6.970e+6 |
| 2026-04-23 | KMX | 39.6 | 40.16 | 38.41 | 38.55 | 38.55 | 2.994e+6 |
| 2026-04-23 | LEN | 94.6 | 95.4 | 93.34 | 94.18 | 94.18 | 2.216e+6 |
| 2026-04-23 | LH | 272.93 | 274.16 | 260.83 | 264.92 | 264.92 | 817,038 |
| 2026-04-23 | CVNA | 82.47 | 82.8 | 78.81 | 80.6 | 80.6 | 9.274e+6 |