Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
3951–4000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-23 | BBY | 63.25 | 63.52 | 60.98 | 61.5 | 61.5 | 2.788e+6 |
| 2026-04-23 | TDC | 27.1 | 27.1 | 25.49 | 25.91 | 25.91 | 1.628e+6 |
| 2026-04-23 | CMCSA | 30.5 | 32.08 | 30.4 | 31.64 | 31.64 | 4.648e+7 |
| 2026-04-23 | COIN | 202.28 | 205.78 | 193.91 | 197.93 | 197.93 | 8.779e+6 |
| 2026-04-23 | ES | 66.79 | 68.04 | 66.78 | 67.96 | 67.96 | 1.433e+6 |
| 2026-04-23 | FIS | 47.18 | 47.19 | 45.26 | 45.74 | 45.74 | 4.253e+6 |
| 2026-04-23 | GIS | 35.28 | 35.65 | 35.1 | 35.47 | 35.47 | 7.314e+6 |
| 2026-04-23 | HAL | 39.11 | 40.31 | 38.91 | 39.65 | 39.65 | 1.412e+7 |
| 2026-04-23 | HOG | 23.15 | 23.61 | 23.09 | 23.38 | 23.38 | 2.468e+6 |
| 2026-04-23 | HPQ | 20.28 | 20.32 | 19.86 | 20.14 | 20.14 | 1.281e+7 |
| 2026-04-23 | IBM | 230.57 | 231.21 | 220.11 | 229.39 | 229.39 | 2.230e+7 |
| 2026-04-23 | MA | 507.37 | 509.65 | 498.37 | 502.38 | 502.38 | 2.724e+6 |
| 2026-04-23 | MET | 76.25 | 76.5 | 74.83 | 75.48 | 75.48 | 3.217e+6 |
| 2026-04-23 | BXP | 58.47 | 58.77 | 56.35 | 57 | 57 | 1.715e+6 |
| 2026-04-23 | MLM | 615.57 | 619.2 | 608.11 | 618.89 | 618.89 | 349,100 |
| 2026-04-23 | MO | 65.5 | 67.43 | 65.38 | 67.15 | 67.15 | 7.526e+6 |
| 2026-04-23 | MUR | 38.6 | 39.56 | 38.41 | 39.22 | 39.22 | 1.842e+6 |
| 2026-04-23 | NCLH | 19 | 19.23 | 18.25 | 18.42 | 18.42 | 1.706e+7 |
| 2026-04-23 | NOC | 592.57 | 596.5 | 583.23 | 587.66 | 587.66 | 1.387e+6 |
| 2026-04-23 | NRG | 149.71 | 154.06 | 148.34 | 154.06 | 154.06 | 3.671e+6 |
| 2026-04-23 | OGN | 9.08 | 9.09 | 8.5 | 8.59 | 8.59 | 4.266e+6 |
| 2026-04-23 | ORCL | 180.4 | 181.89 | 174.08 | 176.28 | 176.28 | 3.708e+7 |
| 2026-04-23 | MHK | 108.95 | 109.6 | 106.44 | 108.27 | 108.27 | 699,948 |
| 2026-04-23 | PAYX | 91.24 | 91.45 | 88.28 | 89.8 | 89.8 | 2.545e+6 |
| 2026-04-23 | PCAR | 126.07 | 128.31 | 125.72 | 126.58 | 126.58 | 3.323e+6 |
| 2026-04-23 | PENN | 15.5 | 17.28 | 15.16 | 17.26 | 17.26 | 1.132e+7 |
| 2026-04-23 | PEP | 155.16 | 156.61 | 154.57 | 155.7 | 155.7 | 6.078e+6 |
| 2026-04-23 | PFG | 96.48 | 98.44 | 95.8 | 97 | 97 | 1.664e+6 |
| 2026-04-23 | PNW | 101.09 | 102.76 | 100.66 | 102.54 | 102.54 | 976,100 |
| 2026-04-23 | PRGO | 11.84 | 12 | 11.46 | 11.69 | 11.69 | 2.111e+6 |
| 2026-04-23 | QCOM | 136 | 136.99 | 132.05 | 133.95 | 133.95 | 1.016e+7 |
| 2026-04-23 | SCHW | 90.81 | 91.27 | 87.52 | 88.6 | 88.6 | 1.790e+7 |
| 2026-04-23 | SIG | 89.78 | 92.64 | 88.85 | 89.67 | 89.67 | 589,229 |
| 2026-04-23 | SLB | 54.56 | 55.53 | 54.44 | 54.74 | 54.74 | 2.060e+7 |
| 2026-04-23 | STI | 4.31 | 4.44 | 3.61 | 3.72 | 3.72 | 223,400 |
| 2026-04-23 | SW | 39.55 | 40.72 | 39.42 | 40.06 | 40.06 | 4.733e+6 |
| 2026-04-23 | SWK | 76.43 | 77.1 | 74.84 | 76.01 | 76.01 | 2.224e+6 |
| 2026-04-23 | SYF | 78.01 | 78.56 | 75.34 | 76.31 | 76.31 | 4.874e+6 |
| 2026-04-23 | OTIS | 77.58 | 80.58 | 77.44 | 79.01 | 79.01 | 5.221e+6 |
| 2026-04-23 | TE | 5.36 | 5.57 | 5.14 | 5.39 | 5.39 | 1.576e+7 |
| 2026-04-23 | TFX | 138.21 | 138.21 | 134.4 | 136.3 | 136.3 | 1.070e+6 |
| 2026-04-23 | WY | 24.75 | 25.08 | 24.5 | 25 | 25 | 4.674e+6 |
| 2026-04-23 | THC | 190.92 | 192.7 | 186.26 | 188.33 | 188.33 | 948,830 |
| 2026-04-23 | UA | 6.1 | 6.27 | 6.03 | 6.19 | 6.19 | 2.179e+6 |
| 2026-04-23 | UAL | 91.36 | 93.5 | 88.61 | 91.25 | 91.25 | 8.649e+6 |
| 2026-04-23 | VICI | 28.34 | 28.53 | 28.2 | 28.51 | 28.51 | 4.751e+6 |
| 2026-04-23 | VRSN | 268.99 | 276.47 | 265.07 | 276.22 | 276.22 | 1.037e+6 |
| 2026-04-23 | WELL | 200.17 | 207.84 | 199.35 | 207.53 | 207.53 | 2.333e+6 |
| 2026-04-23 | WST | 307.78 | 320.09 | 302.97 | 309.47 | 309.47 | 2.728e+6 |
| 2026-04-23 | TGT | 129.32 | 130.27 | 128.23 | 128.95 | 128.95 | 3.595e+6 |