Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

4051–4100 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	PAYX	91.24	91.45	88.28	89.8	89.8	2.545e+6
2026-04-23	AEE	109.98	112.26	109.84	112.05	112.05	1.325e+6
2026-04-23	AIZ	229.88	232	227.63	230.46	230.46	569,112
2026-04-23	AJG	220.79	221.28	217.58	219.37	219.37	995,331
2026-04-23	ALGN	194.52	196.13	187.58	190.67	190.67	1.025e+6
2026-04-23	AMTM	27.66	27.91	26.6	26.87	26.87	1.659e+6
2026-04-23	AN	202.96	204.26	200.96	202.97	202.97	285,800
2026-04-23	AVGO	422.39	429.31	417.8	419.94	419.94	1.950e+7
2026-04-23	ABBV	201.05	202.76	200.41	200.95	200.95	7.461e+6
2026-04-23	BF-B	28.66	28.83	28.26	28.4	28.4	3.669e+6
2026-04-23	BIIB	189.46	190.32	187.01	187.88	187.88	816,300
2026-04-23	BKR	62.78	65.35	62.78	64.28	64.28	1.215e+7
2026-04-23	ICE	158.16	159.25	155.31	157.48	157.48	2.594e+6
2026-04-23	CMG	35.11	35.24	33.61	33.9	33.9	2.277e+7
2026-04-23	CPB	20.92	21.04	20.48	20.96	20.96	7.829e+6
2026-04-23	CPRT	33.5	33.96	33.28	33.88	33.88	7.100e+6
2026-04-23	CRM	177.56	178.87	170.65	173.3	173.3	2.272e+7
2026-04-23	D	61.55	62.6	61.31	62.52	62.52	4.060e+6
2026-04-23	DOC	16.29	16.38	15.92	16.32	16.32	1.006e+7
2026-04-23	FBIN	40.38	41.32	40.03	41.1	41.1	2.500e+6
2026-04-23	GE	276.49	282.94	273.36	282.34	282.34	8.591e+6
2026-04-23	GEHC	70.99	71.44	69.28	69.89	69.89	3.292e+6
2026-04-23	GOOG	339.58	340.16	335.06	337.75	337.75	1.344e+7
2026-04-23	GPC	111.9	112.33	109.17	109.79	109.79	1.640e+6
2026-04-23	GPN	70.66	71.39	67	67.86	67.86	2.240e+6
2026-04-23	HOOD	86.7	87.61	81.75	83.54	83.54	3.350e+7
2026-04-23	HPE	28.53	28.53	27.41	27.93	27.93	1.163e+7
2026-04-23	LOW	244.86	247.62	244.02	246.54	246.54	1.776e+6
2026-04-23	IEX	204.24	207.8	203.09	205.91	205.91	612,800
2026-04-23	INFO	25.69	25.74	25.42	25.63	25.63	13,300
2026-04-23	IPGP	124.77	127.5	121.63	123.56	123.56	388,744
2026-04-23	LITE	854	881.85	831.92	846.89	846.89	3.756e+6
2026-04-23	LMT	533.91	538.81	522.26	529.79	529.79	3.213e+6
2026-04-23	LNC	36.63	36.82	35.92	36.46	36.46	1.018e+6
2026-04-23	BBWI	20.51	20.9	19.82	20.5	20.5	4.720e+6
2026-04-23	MKC	51.72	52.35	51.4	51.89	51.89	2.714e+6
2026-04-23	NUE	215	215.78	210.32	212.95	212.95	1.991e+6
2026-04-23	XYZ	71.5	71.63	68.51	69.93	69.93	3.752e+6
2026-04-23	PKG	212.94	222.72	212.2	215.02	215.02	1.899e+6
2026-04-23	RF	28.28	28.53	27.98	28.4	28.4	8.452e+6
2026-04-23	SIG	89.78	92.64	88.85	89.67	89.67	589,229
2026-04-23	SPG	202.71	204.58	201.76	203.66	203.66	806,791
2026-04-23	SPLS	51.26	51.38	51.06	51.14	51.14	4,500
2026-04-23	SYF	78.01	78.56	75.34	76.31	76.31	4.874e+6
2026-04-23	TFX	138.21	138.21	134.4	136.3	136.3	1.070e+6
2026-04-23	THC	190.92	192.7	186.26	188.33	188.33	948,830
2026-04-23	VAL	89.76	92.34	89.27	90.33	90.33	653,100
2026-04-23	WTW	292.04	293.16	288.03	290.89	290.89	474,004
2026-04-23	BSX	65.57	66.88	64.93	65.69	65.69	3.127e+7

← anterior siguiente →