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 | AAL | 11.74 | 12.14 | 11.41 | 11.78 | 11.78 | 7.325e+7 |
| 2026-04-23 | GWW | 1,159.4 | 1,175.53 | 1,147.07 | 1,162.56 | 1,162.56 | 311,787 |
| 2026-04-23 | ALLE | 145.93 | 148.29 | 145.93 | 147.42 | 147.42 | 741,800 |
| 2026-04-23 | APC | 18.02 | 18.28 | 17.65 | 17.84 | 17.84 | 55,900 |
| 2026-04-23 | APD | 299.53 | 304 | 297.32 | 303.65 | 303.65 | 869,422 |
| 2026-04-23 | APP | 470.71 | 471.19 | 442.39 | 454.17 | 454.17 | 3.531e+6 |
| 2026-04-23 | ARE | 46.5 | 47 | 45.04 | 46.38 | 46.38 | 2.632e+6 |
| 2026-04-23 | ATO | 183.65 | 188.54 | 182.47 | 187.81 | 187.81 | 735,501 |
| 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 | BBWI | 20.51 | 20.9 | 19.82 | 20.5 | 20.5 | 4.720e+6 |
| 2026-04-23 | BHF | 62.09 | 62.2 | 61.82 | 62.17 | 62.17 | 309,807 |
| 2026-04-23 | BRK-B | 466.72 | 473 | 466.72 | 470.55 | 470.55 | 4.749e+6 |
| 2026-04-23 | ALGN | 194.52 | 196.13 | 187.58 | 190.67 | 190.67 | 1.025e+6 |
| 2026-04-23 | CAT | 817.11 | 845.27 | 815.46 | 835.24 | 835.24 | 2.602e+6 |
| 2026-04-23 | CBRE | 157 | 157.6 | 143.6 | 149.31 | 149.31 | 4.446e+6 |
| 2026-04-23 | CDW | 140.13 | 141.76 | 134.09 | 135.67 | 135.67 | 2.759e+6 |
| 2026-04-23 | CF | 123.8 | 126.97 | 121.11 | 125.08 | 125.08 | 3.608e+6 |
| 2026-04-23 | CIEN | 505 | 527.86 | 497.09 | 515.85 | 515.85 | 2.282e+6 |
| 2026-04-23 | CINF | 166.91 | 168.78 | 166.26 | 168.18 | 168.18 | 566,500 |
| 2026-04-23 | CL | 82.7 | 84.13 | 82.41 | 83.72 | 83.72 | 5.359e+6 |
| 2026-04-23 | CMI | 642.21 | 660.93 | 640.49 | 654.87 | 654.87 | 721,577 |
| 2026-04-23 | COF | 197.62 | 198.92 | 192.38 | 195.79 | 195.79 | 3.687e+6 |
| 2026-04-23 | CPT | 100.72 | 102.94 | 100.72 | 102.43 | 102.43 | 737,900 |
| 2026-04-23 | CSCO | 89.32 | 90 | 88.27 | 88.59 | 88.59 | 2.116e+7 |
| 2026-04-23 | CVS | 76.1 | 79.64 | 76.1 | 78.86 | 78.86 | 9.018e+6 |
| 2026-04-23 | DLR | 202 | 203.23 | 198.05 | 200 | 200 | 2.743e+6 |
| 2026-04-23 | ELV | 329.36 | 347.15 | 329.36 | 346.29 | 346.29 | 2.778e+6 |
| 2026-04-23 | EMN | 72.57 | 72.87 | 70.65 | 71.92 | 71.92 | 821,532 |
| 2026-04-23 | EQR | 61.85 | 62.84 | 61.85 | 62.65 | 62.65 | 2.696e+6 |
| 2026-04-23 | ETSY | 66.66 | 66.68 | 62.86 | 63.48 | 63.48 | 2.840e+6 |
| 2026-04-23 | EW | 81.53 | 82 | 79.19 | 79.72 | 79.72 | 6.234e+6 |
| 2026-04-23 | EXC | 46.38 | 46.81 | 46.19 | 46.75 | 46.75 | 5.835e+6 |
| 2026-04-23 | F | 12.45 | 12.54 | 12.21 | 12.32 | 12.32 | 3.084e+7 |
| 2026-04-23 | FDX | 391.85 | 396 | 388.45 | 392.69 | 392.69 | 1.464e+6 |
| 2026-04-23 | GD | 321.35 | 322.95 | 315.54 | 318.71 | 318.71 | 1.633e+6 |
| 2026-04-23 | GDDY | 86.3 | 86.51 | 82.58 | 84.77 | 84.77 | 1.722e+6 |
| 2026-04-23 | GT | 7.07 | 7.12 | 6.9 | 7.05 | 7.05 | 7.084e+6 |
| 2026-04-23 | MAA | 124.63 | 126.4 | 124.63 | 126 | 126 | 536,936 |
| 2026-04-23 | HIG | 138.69 | 140.11 | 138.24 | 139.61 | 139.61 | 1.310e+6 |
| 2026-04-23 | HOOD | 86.7 | 87.61 | 81.75 | 83.54 | 83.54 | 3.350e+7 |
| 2026-04-23 | HRB | 31.33 | 31.87 | 30.3 | 31.01 | 31.01 | 2.339e+6 |
| 2026-04-23 | ILMN | 128.46 | 128.67 | 121.27 | 125.44 | 125.44 | 1.505e+6 |
| 2026-04-23 | JBL | 337 | 344.42 | 332.42 | 338.45 | 338.45 | 1.186e+6 |
| 2026-04-23 | KSS | 15.47 | 15.65 | 14.59 | 15.06 | 15.06 | 5.034e+6 |
| 2026-04-23 | LEG | 11.35 | 11.53 | 11.14 | 11.38 | 11.38 | 2.280e+6 |
| 2026-04-23 | LEN | 94.6 | 95.4 | 93.34 | 94.18 | 94.18 | 2.216e+6 |
| 2026-04-23 | LUV | 38.25 | 39.19 | 36.85 | 37.75 | 37.75 | 1.671e+7 |
| 2026-04-23 | LVS | 51.02 | 53.64 | 49.76 | 51.65 | 51.65 | 1.029e+7 |
| 2026-04-23 | C | 128.88 | 129.37 | 126.24 | 127.9 | 127.9 | 9.085e+6 |