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 | MCK | 827.51 | 836.85 | 825.77 | 836.1 | 836.1 | 673,901 |
| 2026-04-23 | GEN | 19.29 | 19.34 | 18.24 | 18.71 | 18.71 | 6.898e+6 |
| 2026-04-23 | PAYX | 91.24 | 91.45 | 88.28 | 89.8 | 89.8 | 2.545e+6 |
| 2026-04-23 | PLTR | 149.7 | 150.29 | 139.92 | 141.57 | 141.57 | 5.865e+7 |
| 2026-04-23 | PPG | 111.29 | 111.71 | 107.92 | 109.58 | 109.58 | 1.680e+6 |
| 2026-04-23 | SBNY | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0 |
| 2026-04-23 | SE | 84.78 | 84.78 | 82.04 | 83.35 | 83.35 | 3.385e+6 |
| 2026-04-23 | STX | 574.24 | 607.89 | 573.01 | 587.62 | 587.62 | 3.176e+6 |
| 2026-04-23 | TDY | 659.46 | 663.91 | 650.19 | 651.75 | 651.75 | 599,420 |
| 2026-04-23 | TEL | 216.92 | 221.39 | 213.89 | 216.89 | 216.89 | 4.770e+6 |
| 2026-04-23 | TRGP | 237.33 | 240.19 | 234.7 | 238.71 | 238.71 | 864,525 |
| 2026-04-23 | VZ | 46.48 | 47.52 | 46.3 | 47.22 | 47.22 | 2.275e+7 |
| 2026-04-23 | WEC | 113.47 | 114.67 | 113.05 | 114.59 | 114.59 | 1.572e+6 |
| 2026-04-23 | NAVI | 8.87 | 8.92 | 8.62 | 8.84 | 8.84 | 797,200 |
| 2026-04-23 | ADP | 200.11 | 200.9 | 195.11 | 198.53 | 198.53 | 4.208e+6 |
| 2026-04-23 | HP | 36.13 | 37.42 | 35.83 | 37.34 | 37.34 | 919,733 |
| 2026-04-23 | ALGN | 194.52 | 196.13 | 187.58 | 190.67 | 190.67 | 1.025e+6 |
| 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 | AVY | 168.1 | 170.14 | 166.38 | 167.43 | 167.43 | 499,300 |
| 2026-04-23 | AXP | 332.2 | 332.2 | 314.75 | 318.55 | 318.55 | 4.581e+6 |
| 2026-04-23 | BSX | 65.57 | 66.88 | 64.93 | 65.69 | 65.69 | 3.127e+7 |
| 2026-04-23 | CHD | 92.9 | 94.4 | 92.6 | 94.27 | 94.27 | 1.557e+6 |
| 2026-04-23 | AEE | 109.98 | 112.26 | 109.84 | 112.05 | 112.05 | 1.325e+6 |
| 2026-04-23 | COF | 197.62 | 198.92 | 192.38 | 195.79 | 195.79 | 3.687e+6 |
| 2026-04-23 | CPRI | 20.7 | 20.96 | 20.33 | 20.74 | 20.74 | 1.701e+6 |
| 2026-04-23 | CRL | 178.65 | 180.86 | 165.55 | 167.74 | 167.74 | 1.238e+6 |
| 2026-04-23 | CVNA | 82.47 | 82.8 | 78.81 | 80.6 | 80.6 | 9.274e+6 |
| 2026-04-23 | DELL | 214.49 | 219.26 | 210.68 | 212.14 | 212.14 | 4.422e+6 |
| 2026-04-23 | DOV | 222.61 | 232.71 | 221.23 | 228.15 | 228.15 | 2.387e+6 |
| 2026-04-23 | DUK | 125.31 | 127.22 | 124.92 | 126.94 | 126.94 | 2.625e+6 |
| 2026-04-23 | DXC | 12.5 | 12.58 | 11.6 | 11.91 | 11.91 | 4.118e+6 |
| 2026-04-23 | EA | 202.78 | 202.97 | 202.28 | 202.51 | 202.51 | 1.330e+6 |
| 2026-04-23 | ELV | 329.36 | 347.15 | 329.36 | 346.29 | 346.29 | 2.778e+6 |
| 2026-04-23 | FBIN | 40.38 | 41.32 | 40.03 | 41.1 | 41.1 | 2.500e+6 |
| 2026-04-23 | FTNT | 85.06 | 85.35 | 81.81 | 82.76 | 82.76 | 5.418e+6 |
| 2026-04-23 | FTV | 60.97 | 61.4 | 60.49 | 61.11 | 61.11 | 2.325e+6 |
| 2026-04-23 | GD | 321.35 | 322.95 | 315.54 | 318.71 | 318.71 | 1.633e+6 |
| 2026-04-23 | CLX | 97.44 | 98.66 | 96.95 | 97.66 | 97.66 | 2.448e+6 |
| 2026-04-23 | GL | 150.02 | 154.04 | 145.37 | 153.97 | 153.97 | 638,672 |
| 2026-04-23 | GM | 78.94 | 79.1 | 77.16 | 78.52 | 78.52 | 4.742e+6 |
| 2026-04-23 | HAS | 95.18 | 99.2 | 94.33 | 96.58 | 96.58 | 2.865e+6 |
| 2026-04-23 | MA | 507.37 | 509.65 | 498.37 | 502.38 | 502.38 | 2.724e+6 |
| 2026-04-23 | ILMN | 128.46 | 128.67 | 121.27 | 125.44 | 125.44 | 1.505e+6 |
| 2026-04-23 | INCY | 96.37 | 97.25 | 95.1 | 95.47 | 95.47 | 905,100 |
| 2026-04-23 | INFO | 25.69 | 25.74 | 25.42 | 25.63 | 25.63 | 13,300 |
| 2026-04-23 | JKHY | 154.68 | 155.3 | 147.35 | 150.6 | 150.6 | 860,300 |
| 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 | WMB | 71.5 | 72.03 | 71.24 | 71.65 | 71.65 | 5.662e+6 |