Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
4101–4150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-23 | MCD | 302.5 | 304.89 | 301.92 | 302.53 | 302.53 | 3.064e+6 |
| 2026-04-23 | GPC | 111.9 | 112.33 | 109.17 | 109.79 | 109.79 | 1.640e+6 |
| 2026-04-23 | PSKY | 11.8 | 11.82 | 11.06 | 11.27 | 11.27 | 8.490e+6 |
| 2026-04-23 | PWR | 618.41 | 638.42 | 618.41 | 633.44 | 633.44 | 991,995 |
| 2026-04-23 | ROL | 54.72 | 57.25 | 54.64 | 56.8 | 56.8 | 5.422e+6 |
| 2026-04-23 | TROW | 100.07 | 100.58 | 98.65 | 99.49 | 99.49 | 2.198e+6 |
| 2026-04-23 | WDAY | 115.38 | 119.21 | 113.57 | 114.67 | 114.67 | 8.491e+6 |
| 2026-04-23 | WELL | 200.17 | 207.84 | 199.35 | 207.53 | 207.53 | 2.333e+6 |
| 2026-04-23 | ZBH | 93.1 | 93.52 | 91.42 | 92.44 | 92.44 | 1.844e+6 |
| 2026-04-23 | A | 116.5 | 116.79 | 111.98 | 114.42 | 114.42 | 2.620e+6 |
| 2026-04-23 | HPQ | 20.28 | 20.32 | 19.86 | 20.14 | 20.14 | 1.281e+7 |
| 2026-04-23 | ACN | 181 | 181.39 | 174.87 | 178.28 | 178.28 | 7.387e+6 |
| 2026-04-23 | ADI | 397.9 | 408.37 | 395.8 | 403.88 | 403.88 | 4.450e+6 |
| 2026-04-23 | PAYX | 91.24 | 91.45 | 88.28 | 89.8 | 89.8 | 2.545e+6 |
| 2026-04-23 | AN | 202.96 | 204.26 | 200.96 | 202.97 | 202.97 | 285,800 |
| 2026-04-23 | AYI | 291.37 | 294.9 | 285 | 289.42 | 289.42 | 325,447 |
| 2026-04-23 | AZO | 3,585.92 | 3,616.69 | 3,559.01 | 3,597.2 | 3,597.2 | 198,755 |
| 2026-04-23 | BIO | 294.82 | 294.82 | 274.9 | 281.42 | 281.42 | 423,542 |
| 2026-04-23 | BKNG | 178.91 | 180.5 | 174.53 | 176.75 | 176.75 | 6.010e+6 |
| 2026-04-23 | CAG | 14.18 | 14.2 | 13.86 | 14.06 | 14.06 | 1.285e+7 |
| 2026-04-23 | AAPL | 274.8 | 275.52 | 271.4 | 273.18 | 273.18 | 3.340e+7 |
| 2026-04-23 | CEG | 288.98 | 293.25 | 283.57 | 292.32 | 292.32 | 2.768e+6 |
| 2026-04-23 | CHD | 92.9 | 94.4 | 92.6 | 94.27 | 94.27 | 1.557e+6 |
| 2026-04-23 | CMCSA | 30.5 | 32.08 | 30.4 | 31.64 | 31.64 | 4.648e+7 |
| 2026-04-23 | CNP | 42.4 | 43.15 | 42.07 | 42.94 | 42.94 | 6.144e+6 |
| 2026-04-23 | COST | 1,006.12 | 1,015.13 | 1,005.57 | 1,012.91 | 1,012.91 | 1.571e+6 |
| 2026-04-23 | CTRA | 33.14 | 33.91 | 33.13 | 33.65 | 33.65 | 6.195e+6 |
| 2026-04-23 | DDOG | 127.83 | 130 | 124.45 | 127.86 | 127.86 | 6.160e+6 |
| 2026-04-23 | DHI | 161.48 | 164 | 159.52 | 163.72 | 163.72 | 2.664e+6 |
| 2026-04-23 | DHR | 180.82 | 180.98 | 175 | 178.57 | 178.57 | 1.019e+7 |
| 2026-04-23 | DPZ | 367.38 | 372.75 | 364 | 372.39 | 372.39 | 846,941 |
| 2026-04-23 | EIX | 70.33 | 71.01 | 69.95 | 70.34 | 70.34 | 2.400e+6 |
| 2026-04-23 | ETN | 416.08 | 428.13 | 415.11 | 423.33 | 423.33 | 2.912e+6 |
| 2026-04-23 | ETR | 111.01 | 113.49 | 110.62 | 113.3 | 113.3 | 2.013e+6 |
| 2026-04-23 | F | 12.45 | 12.54 | 12.21 | 12.32 | 12.32 | 3.084e+7 |
| 2026-04-23 | FANG | 195.74 | 197.18 | 192.95 | 194.52 | 194.52 | 2.569e+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 | CARR | 61.06 | 62.31 | 60.51 | 61.32 | 61.32 | 5.574e+6 |
| 2026-04-23 | HCA | 472.23 | 479.44 | 470.69 | 474.03 | 474.03 | 1.062e+6 |
| 2026-04-23 | LYV | 153.83 | 155.79 | 151.85 | 153.21 | 153.21 | 2.739e+6 |
| 2026-04-23 | JEF | 46.3 | 46.58 | 44.62 | 45.34 | 45.34 | 1.704e+6 |
| 2026-04-23 | KIM | 23.7 | 23.86 | 23.66 | 23.84 | 23.84 | 3.482e+6 |
| 2026-04-23 | KR | 68.14 | 68.96 | 67.72 | 68.74 | 68.74 | 4.384e+6 |
| 2026-04-23 | KSS | 15.47 | 15.65 | 14.59 | 15.06 | 15.06 | 5.034e+6 |
| 2026-04-23 | LHX | 333.11 | 334.75 | 325.85 | 330.22 | 330.22 | 2.172e+6 |
| 2026-04-23 | LITE | 854 | 881.85 | 831.92 | 846.89 | 846.89 | 3.756e+6 |
| 2026-04-23 | LKQ | 30.79 | 31.14 | 30.49 | 31.01 | 31.01 | 2.110e+6 |
| 2026-04-23 | LRCX | 265.05 | 272.82 | 253.28 | 258.56 | 258.56 | 1.227e+7 |
| 2026-04-23 | AIV | 4.21 | 4.27 | 4.19 | 4.24 | 4.24 | 1.339e+6 |