Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
3851–3900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-23 | AAP | 59.87 | 60.43 | 57.53 | 58.16 | 58.16 | 984,900 |
| 2026-04-23 | HAL | 39.11 | 40.31 | 38.91 | 39.65 | 39.65 | 1.412e+7 |
| 2026-04-23 | AEE | 109.98 | 112.26 | 109.84 | 112.05 | 112.05 | 1.325e+6 |
| 2026-04-23 | AJG | 220.79 | 221.28 | 217.58 | 219.37 | 219.37 | 995,331 |
| 2026-04-23 | AKAM | 96.69 | 96.69 | 93.51 | 96.18 | 96.18 | 3.144e+6 |
| 2026-04-23 | ALL | 214.05 | 217.86 | 213.86 | 216.56 | 216.56 | 926,590 |
| 2026-04-23 | AON | 325.49 | 327.27 | 320.76 | 322.71 | 322.71 | 941,398 |
| 2026-04-23 | APO | 126.8 | 127.27 | 122.08 | 124.25 | 124.25 | 4.523e+6 |
| 2026-04-23 | APP | 470.71 | 471.19 | 442.39 | 454.17 | 454.17 | 3.531e+6 |
| 2026-04-23 | AXP | 332.2 | 332.2 | 314.75 | 318.55 | 318.55 | 4.581e+6 |
| 2026-04-23 | BAC | 53.06 | 53.52 | 52.25 | 52.47 | 52.47 | 3.196e+7 |
| 2026-04-23 | BAX | 18.31 | 18.49 | 18.08 | 18.41 | 18.41 | 4.794e+6 |
| 2026-04-23 | CAH | 200.83 | 205.62 | 200.01 | 204.72 | 204.72 | 1.429e+6 |
| 2026-04-23 | ACN | 181 | 181.39 | 174.87 | 178.28 | 178.28 | 7.387e+6 |
| 2026-04-23 | CMS | 75 | 76.09 | 74.81 | 76.03 | 76.03 | 3.608e+6 |
| 2026-04-23 | CNX | 38.53 | 38.69 | 38 | 38.52 | 38.52 | 1.488e+6 |
| 2026-04-23 | COO | 66.93 | 67.16 | 64.4 | 64.95 | 64.95 | 2.577e+6 |
| 2026-04-23 | CSGP | 38.48 | 38.7 | 36.56 | 37.38 | 37.38 | 6.627e+6 |
| 2026-04-23 | CTVA | 79.53 | 80.66 | 78.85 | 79.63 | 79.63 | 2.274e+6 |
| 2026-04-23 | DASH | 181.11 | 182.6 | 173.22 | 177 | 177 | 4.104e+6 |
| 2026-04-23 | DGX | 205.28 | 205.66 | 196.96 | 199.53 | 199.53 | 1.263e+6 |
| 2026-04-23 | DLTR | 101.97 | 103.36 | 101.22 | 102.25 | 102.25 | 2.207e+6 |
| 2026-04-23 | DOW | 39.38 | 40.05 | 36.72 | 38.53 | 38.53 | 2.298e+7 |
| 2026-04-23 | DTE | 144.86 | 147.66 | 144.71 | 147.4 | 147.4 | 1.385e+6 |
| 2026-04-23 | DUK | 125.31 | 127.22 | 124.92 | 126.94 | 126.94 | 2.625e+6 |
| 2026-04-23 | DVA | 153 | 156.15 | 153 | 155.03 | 155.03 | 606,356 |
| 2026-04-23 | DXC | 12.5 | 12.58 | 11.6 | 11.91 | 11.91 | 4.118e+6 |
| 2026-04-23 | EG | 343.85 | 351.92 | 343.85 | 350.81 | 350.81 | 330,914 |
| 2026-04-23 | EIX | 70.33 | 71.01 | 69.95 | 70.34 | 70.34 | 2.400e+6 |
| 2026-04-23 | EL | 76.47 | 77.2 | 74.68 | 76.4 | 76.4 | 2.503e+6 |
| 2026-04-23 | EMN | 72.57 | 72.87 | 70.65 | 71.92 | 71.92 | 821,532 |
| 2026-04-23 | EW | 81.53 | 82 | 79.19 | 79.72 | 79.72 | 6.234e+6 |
| 2026-04-23 | F | 12.45 | 12.54 | 12.21 | 12.32 | 12.32 | 3.084e+7 |
| 2026-04-23 | FANG | 195.74 | 197.18 | 192.95 | 194.52 | 194.52 | 2.569e+6 |
| 2026-04-23 | FAST | 44.85 | 45.47 | 44.73 | 45.21 | 45.21 | 5.229e+6 |
| 2026-04-23 | FIS | 47.18 | 47.19 | 45.26 | 45.74 | 45.74 | 4.253e+6 |
| 2026-04-23 | FMC | 14.62 | 14.86 | 14.04 | 14.45 | 14.45 | 2.861e+6 |
| 2026-04-23 | GNRC | 215.83 | 219.57 | 213.34 | 218.38 | 218.38 | 518,130 |
| 2026-04-23 | MAC | 21.31 | 21.57 | 21.21 | 21.41 | 21.41 | 1.353e+6 |
| 2026-04-23 | HBAN | 16.78 | 16.92 | 16.22 | 16.83 | 16.83 | 3.725e+7 |
| 2026-04-23 | HOOD | 86.7 | 87.61 | 81.75 | 83.54 | 83.54 | 3.350e+7 |
| 2026-04-23 | HPQ | 20.28 | 20.32 | 19.86 | 20.14 | 20.14 | 1.281e+7 |
| 2026-04-23 | HSIC | 78.17 | 79.07 | 77.16 | 78.22 | 78.22 | 838,900 |
| 2026-04-23 | IEX | 204.24 | 207.8 | 203.09 | 205.91 | 205.91 | 612,800 |
| 2026-04-23 | KLAC | 1,822.06 | 1,842.24 | 1,786.25 | 1,813.12 | 1,813.12 | 928,500 |
| 2026-04-23 | KMI | 31.98 | 32.1 | 30.79 | 31.44 | 31.44 | 1.941e+7 |
| 2026-04-23 | KO | 75.44 | 76.66 | 75.16 | 76.28 | 76.28 | 1.206e+7 |
| 2026-04-23 | LUV | 38.25 | 39.19 | 36.85 | 37.75 | 37.75 | 1.671e+7 |
| 2026-04-23 | MAA | 124.63 | 126.4 | 124.63 | 126 | 126 | 536,936 |
| 2026-04-23 | CBOE | 299.41 | 303.05 | 297.45 | 300.12 | 300.12 | 610,048 |