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 | AIV | 4.21 | 4.27 | 4.19 | 4.24 | 4.24 | 1.339e+6 |
| 2026-04-23 | GOOGL | 341.18 | 341.96 | 336.18 | 338.89 | 338.89 | 1.865e+7 |
| 2026-04-23 | AMG | 299.15 | 299.87 | 270.34 | 284.38 | 284.38 | 692,400 |
| 2026-04-23 | AOS | 64.83 | 65.55 | 64.39 | 64.72 | 64.72 | 1.456e+6 |
| 2026-04-23 | APA | 38.39 | 39.02 | 37.98 | 38.66 | 38.66 | 4.645e+6 |
| 2026-04-23 | AZO | 3,585.92 | 3,616.69 | 3,559.01 | 3,597.2 | 3,597.2 | 198,755 |
| 2026-04-23 | BA | 231.51 | 235.91 | 228.77 | 234.15 | 234.15 | 8.088e+6 |
| 2026-04-23 | BAX | 18.31 | 18.49 | 18.08 | 18.41 | 18.41 | 4.794e+6 |
| 2026-04-23 | BBY | 63.25 | 63.52 | 60.98 | 61.5 | 61.5 | 2.788e+6 |
| 2026-04-23 | BLK | 1,056.1 | 1,065 | 1,041.72 | 1,053.47 | 1,053.47 | 538,892 |
| 2026-04-23 | BRO | 67.6 | 67.85 | 66.76 | 67.35 | 67.35 | 2.282e+6 |
| 2026-04-23 | BWA | 55.6 | 56.72 | 55.23 | 56.14 | 56.14 | 1.554e+6 |
| 2026-04-23 | C | 128.88 | 129.37 | 126.24 | 127.9 | 127.9 | 9.085e+6 |
| 2026-04-23 | AJG | 220.79 | 221.28 | 217.58 | 219.37 | 219.37 | 995,331 |
| 2026-04-23 | CAT | 817.11 | 845.27 | 815.46 | 835.24 | 835.24 | 2.602e+6 |
| 2026-04-23 | CBOE | 299.41 | 303.05 | 297.45 | 300.12 | 300.12 | 610,048 |
| 2026-04-23 | CFG | 64.92 | 65.29 | 63.61 | 64.7 | 64.7 | 4.756e+6 |
| 2026-04-23 | CMG | 35.11 | 35.24 | 33.61 | 33.9 | 33.9 | 2.277e+7 |
| 2026-04-23 | CPT | 100.72 | 102.94 | 100.72 | 102.43 | 102.43 | 737,900 |
| 2026-04-23 | DHR | 180.82 | 180.98 | 175 | 178.57 | 178.57 | 1.019e+7 |
| 2026-04-23 | DIS | 104.94 | 105.2 | 102.55 | 103.65 | 103.65 | 6.147e+6 |
| 2026-04-23 | DLR | 202 | 203.23 | 198.05 | 200 | 200 | 2.743e+6 |
| 2026-04-23 | DPZ | 367.38 | 372.75 | 364 | 372.39 | 372.39 | 846,941 |
| 2026-04-23 | EFX | 178.5 | 178.94 | 173.12 | 174.93 | 174.93 | 3.241e+6 |
| 2026-04-23 | EMN | 72.57 | 72.87 | 70.65 | 71.92 | 71.92 | 821,532 |
| 2026-04-23 | EMR | 141.43 | 142.59 | 138.93 | 141.87 | 141.87 | 2.661e+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 | ERIE | 251.56 | 251.56 | 246.34 | 248.9 | 248.9 | 253,900 |
| 2026-04-23 | ETN | 416.08 | 428.13 | 415.11 | 423.33 | 423.33 | 2.912e+6 |
| 2026-04-23 | ETR | 111.01 | 113.49 | 110.62 | 113.3 | 113.3 | 2.013e+6 |
| 2026-04-23 | EW | 81.53 | 82 | 79.19 | 79.72 | 79.72 | 6.234e+6 |
| 2026-04-23 | EXR | 142.38 | 143.39 | 140.83 | 142.66 | 142.66 | 1.447e+6 |
| 2026-04-23 | FBIN | 40.38 | 41.32 | 40.03 | 41.1 | 41.1 | 2.500e+6 |
| 2026-04-23 | FIS | 47.18 | 47.19 | 45.26 | 45.74 | 45.74 | 4.253e+6 |
| 2026-04-23 | FOXA | 65.79 | 66 | 63.98 | 64.53 | 64.53 | 2.794e+6 |
| 2026-04-23 | GDDY | 86.3 | 86.51 | 82.58 | 84.77 | 84.77 | 1.722e+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 | GNRC | 215.83 | 219.57 | 213.34 | 218.38 | 218.38 | 518,130 |
| 2026-04-23 | LHX | 333.11 | 334.75 | 325.85 | 330.22 | 330.22 | 2.172e+6 |
| 2026-04-23 | GPN | 70.66 | 71.39 | 67 | 67.86 | 67.86 | 2.240e+6 |
| 2026-04-23 | HSY | 188.23 | 192.02 | 188.17 | 190.63 | 190.63 | 1.638e+6 |
| 2026-04-23 | ICE | 158.16 | 159.25 | 155.31 | 157.48 | 157.48 | 2.594e+6 |
| 2026-04-23 | IRM | 117.71 | 118.03 | 115.89 | 116.12 | 116.12 | 1.390e+6 |
| 2026-04-23 | IVZ | 25.14 | 25.63 | 24.81 | 25.17 | 25.17 | 4.803e+6 |
| 2026-04-23 | JKHY | 154.68 | 155.3 | 147.35 | 150.6 | 150.6 | 860,300 |
| 2026-04-23 | KMX | 39.6 | 40.16 | 38.41 | 38.55 | 38.55 | 2.994e+6 |
| 2026-04-23 | KO | 75.44 | 76.66 | 75.16 | 76.28 | 76.28 | 1.206e+7 |
| 2026-04-23 | KSS | 15.47 | 15.65 | 14.59 | 15.06 | 15.06 | 5.034e+6 |
| 2026-04-23 | LDOS | 150.72 | 150.72 | 146.45 | 147.6 | 147.6 | 1.047e+6 |
| 2026-04-23 | CAH | 200.83 | 205.62 | 200.01 | 204.72 | 204.72 | 1.429e+6 |