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 | AAPL | 274.8 | 275.52 | 271.4 | 273.18 | 273.18 | 3.340e+7 |
| 2026-04-23 | INTU | 385 | 385.82 | 373.96 | 383.3 | 383.3 | 3.900e+6 |
| 2026-04-23 | ALL | 214.05 | 217.86 | 213.86 | 216.56 | 216.56 | 926,590 |
| 2026-04-23 | AMG | 299.15 | 299.87 | 270.34 | 284.38 | 284.38 | 692,400 |
| 2026-04-23 | AMP | 463.06 | 465.1 | 452.64 | 457.96 | 457.96 | 769,433 |
| 2026-04-23 | ARES | 119 | 119.04 | 112.64 | 114.78 | 114.78 | 2.997e+6 |
| 2026-04-23 | AVB | 171.94 | 173.7 | 170.63 | 173.35 | 173.35 | 605,550 |
| 2026-04-23 | AXON | 397.1 | 399.41 | 376.28 | 392.64 | 392.64 | 1.272e+6 |
| 2026-04-23 | AXP | 332.2 | 332.2 | 314.75 | 318.55 | 318.55 | 4.581e+6 |
| 2026-04-23 | BKNG | 178.91 | 180.5 | 174.53 | 176.75 | 176.75 | 6.010e+6 |
| 2026-04-23 | BRK-B | 466.72 | 473 | 466.72 | 470.55 | 470.55 | 4.749e+6 |
| 2026-04-23 | BWA | 55.6 | 56.72 | 55.23 | 56.14 | 56.14 | 1.554e+6 |
| 2026-04-23 | CFG | 64.92 | 65.29 | 63.61 | 64.7 | 64.7 | 4.756e+6 |
| 2026-04-23 | HUBB | 552.42 | 565.5 | 552.42 | 557.85 | 557.85 | 442,693 |
| 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 | COHR | 342.95 | 356.88 | 326.23 | 337.68 | 337.68 | 6.064e+6 |
| 2026-04-23 | CVX | 185.42 | 186.71 | 183.82 | 185.9 | 185.9 | 6.685e+6 |
| 2026-04-23 | CZR | 27.5 | 27.95 | 27.41 | 27.93 | 27.93 | 2.177e+6 |
| 2026-04-23 | DOC | 16.29 | 16.38 | 15.92 | 16.32 | 16.32 | 1.006e+7 |
| 2026-04-23 | DVA | 153 | 156.15 | 153 | 155.03 | 155.03 | 606,356 |
| 2026-04-23 | EBAY | 105.41 | 105.71 | 102.27 | 103.4 | 103.4 | 5.084e+6 |
| 2026-04-23 | EIX | 70.33 | 71.01 | 69.95 | 70.34 | 70.34 | 2.400e+6 |
| 2026-04-23 | EQR | 61.85 | 62.84 | 61.85 | 62.65 | 62.65 | 2.696e+6 |
| 2026-04-23 | EQT | 58.69 | 59.33 | 57.71 | 58.76 | 58.76 | 9.734e+6 |
| 2026-04-23 | FBIN | 40.38 | 41.32 | 40.03 | 41.1 | 41.1 | 2.500e+6 |
| 2026-04-23 | FDS | 239.52 | 241.12 | 222.45 | 228.08 | 228.08 | 908,633 |
| 2026-04-23 | FITB | 50.6 | 50.95 | 49.96 | 50.89 | 50.89 | 5.399e+6 |
| 2026-04-23 | FIX | 1,731.08 | 1,798.26 | 1,731.08 | 1,773.22 | 1,773.22 | 604,900 |
| 2026-04-23 | FLS | 83.27 | 84.32 | 80.91 | 81.91 | 81.91 | 1.525e+6 |
| 2026-04-23 | GEHC | 70.99 | 71.44 | 69.28 | 69.89 | 69.89 | 3.292e+6 |
| 2026-04-23 | GIS | 35.28 | 35.65 | 35.1 | 35.47 | 35.47 | 7.314e+6 |
| 2026-04-23 | GME | 25.84 | 26.02 | 24.73 | 25.01 | 25.01 | 8.577e+6 |
| 2026-04-23 | HAL | 39.11 | 40.31 | 38.91 | 39.65 | 39.65 | 1.412e+7 |
| 2026-04-23 | HLT | 332.37 | 337.46 | 330.17 | 334.12 | 334.12 | 1.152e+6 |
| 2026-04-23 | HPE | 28.53 | 28.53 | 27.41 | 27.93 | 27.93 | 1.163e+7 |
| 2026-04-23 | HPQ | 20.28 | 20.32 | 19.86 | 20.14 | 20.14 | 1.281e+7 |
| 2026-04-23 | MAR | 369.11 | 371.35 | 362.83 | 367.51 | 367.51 | 1.141e+6 |
| 2026-04-23 | SPGI | 444.99 | 447.28 | 433 | 439.03 | 439.03 | 1.292e+6 |
| 2026-04-23 | JNJ | 227.25 | 231.39 | 227.03 | 230.65 | 230.65 | 7.098e+6 |
| 2026-04-23 | KSS | 15.47 | 15.65 | 14.59 | 15.06 | 15.06 | 5.034e+6 |
| 2026-04-23 | KVUE | 17.13 | 17.32 | 17.13 | 17.28 | 17.28 | 1.379e+7 |
| 2026-04-23 | LKQ | 30.79 | 31.14 | 30.49 | 31.01 | 31.01 | 2.110e+6 |
| 2026-04-23 | LLY | 927.89 | 928.4 | 910.32 | 916.07 | 916.07 | 2.149e+6 |
| 2026-04-23 | LUMN | 9.21 | 9.49 | 8.81 | 9.01 | 9.01 | 1.629e+7 |
| 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 | LYB | 72 | 72.95 | 69.34 | 70.72 | 70.72 | 5.477e+6 |
| 2026-04-23 | CI | 276.27 | 280.36 | 275.42 | 279.72 | 279.72 | 1.695e+6 |
| 2026-04-23 | ACGL | 97.07 | 98.62 | 96.56 | 98.07 | 98.07 | 1.216e+6 |