Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
4001–4050 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 | TDC | 27.1 | 27.1 | 25.49 | 25.91 | 25.91 | 1.628e+6 |
| 2026-04-23 | ALB | 193.45 | 196.32 | 188.01 | 193.14 | 193.14 | 1.549e+6 |
| 2026-04-23 | ALLE | 145.93 | 148.29 | 145.93 | 147.42 | 147.42 | 741,800 |
| 2026-04-23 | AMGN | 342.93 | 348.06 | 342.91 | 346.01 | 346.01 | 2.033e+6 |
| 2026-04-23 | AMT | 177.55 | 179.21 | 176.38 | 179.01 | 179.01 | 2.434e+6 |
| 2026-04-23 | AN | 202.96 | 204.26 | 200.96 | 202.97 | 202.97 | 285,800 |
| 2026-04-23 | ARE | 46.5 | 47 | 45.04 | 46.38 | 46.38 | 2.632e+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 | BALL | 63.43 | 64 | 62.94 | 63.12 | 63.12 | 1.599e+6 |
| 2026-04-23 | BEN | 27.35 | 27.49 | 26.46 | 26.82 | 26.82 | 3.665e+6 |
| 2026-04-23 | BLK | 1,056.1 | 1,065 | 1,041.72 | 1,053.47 | 1,053.47 | 538,892 |
| 2026-04-23 | BWA | 55.6 | 56.72 | 55.23 | 56.14 | 56.14 | 1.554e+6 |
| 2026-04-23 | ADP | 200.11 | 200.9 | 195.11 | 198.53 | 198.53 | 4.208e+6 |
| 2026-04-23 | CIEN | 505 | 527.86 | 497.09 | 515.85 | 515.85 | 2.282e+6 |
| 2026-04-23 | CMI | 642.21 | 660.93 | 640.49 | 654.87 | 654.87 | 721,577 |
| 2026-04-23 | CNP | 42.4 | 43.15 | 42.07 | 42.94 | 42.94 | 6.144e+6 |
| 2026-04-23 | DHR | 180.82 | 180.98 | 175 | 178.57 | 178.57 | 1.019e+7 |
| 2026-04-23 | FBIN | 40.38 | 41.32 | 40.03 | 41.1 | 41.1 | 2.500e+6 |
| 2026-04-23 | FLS | 83.27 | 84.32 | 80.91 | 81.91 | 81.91 | 1.525e+6 |
| 2026-04-23 | FMC | 14.62 | 14.86 | 14.04 | 14.45 | 14.45 | 2.861e+6 |
| 2026-04-23 | HLT | 332.37 | 337.46 | 330.17 | 334.12 | 334.12 | 1.152e+6 |
| 2026-04-23 | HUBB | 552.42 | 565.5 | 552.42 | 557.85 | 557.85 | 442,693 |
| 2026-04-23 | LII | 491.38 | 500.04 | 484.77 | 493.67 | 493.67 | 541,549 |
| 2026-04-23 | MPWR | 1,550.4 | 1,597.76 | 1,533 | 1,592.17 | 1,592.17 | 638,737 |
| 2026-04-23 | VRSK | 177.98 | 178.75 | 173.14 | 177.14 | 177.14 | 1.722e+6 |
| 2026-04-23 | NFLX | 94.06 | 94.64 | 92.07 | 92.82 | 92.82 | 3.749e+7 |
| 2026-04-23 | NRG | 149.71 | 154.06 | 148.34 | 154.06 | 154.06 | 3.671e+6 |
| 2026-04-23 | NVR | 6,632.07 | 6,669.01 | 6,493.42 | 6,669.01 | 6,669.01 | 28,507 |
| 2026-04-23 | PCG | 16.94 | 17.23 | 16.68 | 16.83 | 16.83 | 3.479e+7 |
| 2026-04-23 | PG | 142.33 | 145.14 | 142.33 | 144.62 | 144.62 | 1.129e+7 |
| 2026-04-23 | NBR | 86.86 | 89.05 | 86.5 | 88.54 | 88.54 | 375,716 |
| 2026-04-23 | QCOM | 136 | 136.99 | 132.05 | 133.95 | 133.95 | 1.016e+7 |
| 2026-04-23 | ROP | 379.42 | 384 | 360.7 | 363.76 | 363.76 | 1.616e+6 |
| 2026-04-23 | SBAC | 212.75 | 218.72 | 212.67 | 218.28 | 218.28 | 1.034e+6 |
| 2026-04-23 | SLG | 43.18 | 43.67 | 41.44 | 42.06 | 42.06 | 1.721e+6 |
| 2026-04-23 | SNA | 398.16 | 398.16 | 373.34 | 388.1 | 388.1 | 756,642 |
| 2026-04-23 | STI | 4.31 | 4.44 | 3.61 | 3.72 | 3.72 | 223,400 |
| 2026-04-23 | PRU | 94.59 | 95.15 | 93.24 | 94.35 | 94.35 | 2.577e+6 |
| 2026-04-23 | TFX | 138.21 | 138.21 | 134.4 | 136.3 | 136.3 | 1.070e+6 |
| 2026-04-23 | TJX | 158.22 | 160 | 156.98 | 157.83 | 157.83 | 3.179e+6 |
| 2026-04-23 | TYL | 344.1 | 344.1 | 328.61 | 335.74 | 335.74 | 441,382 |
| 2026-04-23 | UNP | 262.76 | 271.26 | 255 | 271.26 | 271.26 | 8.477e+6 |
| 2026-04-23 | URI | 941.07 | 991.92 | 933.08 | 984.75 | 984.75 | 1.635e+6 |
| 2026-04-23 | ZBRA | 231 | 231.86 | 221.65 | 226.87 | 226.87 | 850,734 |
| 2026-04-23 | WHR | 55.75 | 56.73 | 52.9 | 54.2 | 54.2 | 3.315e+6 |
| 2026-04-23 | WY | 24.75 | 25.08 | 24.5 | 25 | 25 | 4.674e+6 |
| 2026-04-23 | XRX | 1.8 | 1.81 | 1.66 | 1.67 | 1.67 | 2.139e+6 |
| 2026-04-23 | YUM | 160.05 | 161.67 | 159.7 | 160.73 | 160.73 | 1.120e+6 |
| 2026-04-23 | CASY | 785.84 | 797.9 | 780.32 | 789.27 | 789.27 | 398,200 |