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 | MAT | 15.21 | 15.43 | 14.69 | 14.76 | 14.76 | 3.858e+6 |
| 2026-04-23 | GS | 935 | 944.39 | 920.69 | 931.3 | 931.3 | 1.655e+6 |
| 2026-04-23 | ROL | 54.72 | 57.25 | 54.64 | 56.8 | 56.8 | 5.422e+6 |
| 2026-04-23 | SBNY | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0 |
| 2026-04-23 | SNPS | 466.11 | 467.31 | 450.13 | 456.85 | 456.85 | 1.864e+6 |
| 2026-04-23 | STI | 4.31 | 4.44 | 3.61 | 3.72 | 3.72 | 223,400 |
| 2026-04-23 | TMO | 472.65 | 476.39 | 455.6 | 466.7 | 466.7 | 5.729e+6 |
| 2026-04-23 | WSM | 197.1 | 198.79 | 190.47 | 192.39 | 192.39 | 883,900 |
| 2026-04-23 | AMG | 299.15 | 299.87 | 270.34 | 284.38 | 284.38 | 692,400 |
| 2026-04-23 | HD | 339.5 | 340.83 | 336.88 | 340.16 | 340.16 | 2.712e+6 |
| 2026-04-23 | APH | 149.07 | 152 | 148.61 | 150.18 | 150.18 | 6.734e+6 |
| 2026-04-23 | ATO | 183.65 | 188.54 | 182.47 | 187.81 | 187.81 | 735,501 |
| 2026-04-23 | AZO | 3,585.92 | 3,616.69 | 3,559.01 | 3,597.2 | 3,597.2 | 198,755 |
| 2026-04-23 | MUR | 38.6 | 39.56 | 38.41 | 39.22 | 39.22 | 1.842e+6 |
| 2026-04-23 | BIIB | 189.46 | 190.32 | 187.01 | 187.88 | 187.88 | 816,300 |
| 2026-04-23 | BIO | 294.82 | 294.82 | 274.9 | 281.42 | 281.42 | 423,542 |
| 2026-04-23 | BRO | 67.6 | 67.85 | 66.76 | 67.35 | 67.35 | 2.282e+6 |
| 2026-04-23 | C | 128.88 | 129.37 | 126.24 | 127.9 | 127.9 | 9.085e+6 |
| 2026-04-23 | CA | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 100 |
| 2026-04-23 | APC | 18.02 | 18.28 | 17.65 | 17.84 | 17.84 | 55,900 |
| 2026-04-23 | CF | 123.8 | 126.97 | 121.11 | 125.08 | 125.08 | 3.608e+6 |
| 2026-04-23 | CHRW | 184.03 | 185.04 | 182.05 | 183.74 | 183.74 | 1.527e+6 |
| 2026-04-23 | CNP | 42.4 | 43.15 | 42.07 | 42.94 | 42.94 | 6.144e+6 |
| 2026-04-23 | COR | 310.12 | 310.75 | 303.98 | 310.67 | 310.67 | 1.263e+6 |
| 2026-04-23 | CRL | 178.65 | 180.86 | 165.55 | 167.74 | 167.74 | 1.238e+6 |
| 2026-04-23 | CTVA | 79.53 | 80.66 | 78.85 | 79.63 | 79.63 | 2.274e+6 |
| 2026-04-23 | DDOG | 127.83 | 130 | 124.45 | 127.86 | 127.86 | 6.160e+6 |
| 2026-04-23 | DTE | 144.86 | 147.66 | 144.71 | 147.4 | 147.4 | 1.385e+6 |
| 2026-04-23 | DUK | 125.31 | 127.22 | 124.92 | 126.94 | 126.94 | 2.625e+6 |
| 2026-04-23 | ENPH | 35.57 | 36.5 | 34.61 | 36.16 | 36.16 | 7.629e+6 |
| 2026-04-23 | EQT | 58.69 | 59.33 | 57.71 | 58.76 | 58.76 | 9.734e+6 |
| 2026-04-23 | ES | 66.79 | 68.04 | 66.78 | 67.96 | 67.96 | 1.433e+6 |
| 2026-04-23 | EXE | 96.38 | 97.4 | 94.92 | 95.72 | 95.72 | 2.571e+6 |
| 2026-04-23 | FE | 48.45 | 49.11 | 48.36 | 49.11 | 49.11 | 4.490e+6 |
| 2026-04-23 | FFIV | 311.1 | 311.54 | 294.69 | 299.89 | 299.89 | 934,741 |
| 2026-04-23 | FIS | 47.18 | 47.19 | 45.26 | 45.74 | 45.74 | 4.253e+6 |
| 2026-04-23 | GEHC | 70.99 | 71.44 | 69.28 | 69.89 | 69.89 | 3.292e+6 |
| 2026-04-23 | GEV | 1,147.89 | 1,181.95 | 1,133.49 | 1,149.53 | 1,149.53 | 3.073e+6 |
| 2026-04-23 | CCI | 88.9 | 89.68 | 86.55 | 87.52 | 87.52 | 3.865e+6 |
| 2026-04-23 | GWW | 1,159.4 | 1,175.53 | 1,147.07 | 1,162.56 | 1,162.56 | 311,787 |
| 2026-04-23 | LIN | 499.05 | 508.26 | 498.1 | 508.06 | 508.06 | 1.716e+6 |
| 2026-04-23 | HII | 364 | 371.47 | 362.37 | 370.14 | 370.14 | 416,700 |
| 2026-04-23 | IBKR | 77.33 | 78.28 | 74.62 | 75.9 | 75.9 | 4.287e+6 |
| 2026-04-23 | INVH | 26.79 | 27.33 | 26.79 | 27.3 | 27.3 | 4.373e+6 |
| 2026-04-23 | IPGP | 124.77 | 127.5 | 121.63 | 123.56 | 123.56 | 388,744 |
| 2026-04-23 | IVZ | 25.14 | 25.63 | 24.81 | 25.17 | 25.17 | 4.803e+6 |
| 2026-04-23 | JEF | 46.3 | 46.58 | 44.62 | 45.34 | 45.34 | 1.704e+6 |
| 2026-04-23 | JKHY | 154.68 | 155.3 | 147.35 | 150.6 | 150.6 | 860,300 |
| 2026-04-23 | LII | 491.38 | 500.04 | 484.77 | 493.67 | 493.67 | 541,549 |
| 2026-04-23 | BF-B | 28.66 | 28.83 | 28.26 | 28.4 | 28.4 | 3.669e+6 |