Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
4151–4200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-23 | PLD | 141.76 | 144.06 | 141.03 | 142.34 | 142.34 | 3.800e+6 |
| 2026-04-23 | GNW | 8.81 | 8.9 | 8.77 | 8.88 | 8.88 | 1.620e+6 |
| 2026-04-23 | SO | 91.53 | 93.19 | 91.53 | 93.14 | 93.14 | 3.528e+6 |
| 2026-04-23 | AAP | 59.87 | 60.43 | 57.53 | 58.16 | 58.16 | 984,900 |
| 2026-04-23 | GS | 935 | 944.39 | 920.69 | 931.3 | 931.3 | 1.655e+6 |
| 2026-04-23 | ALK | 40.29 | 42.99 | 40.29 | 41.16 | 41.16 | 5.259e+6 |
| 2026-04-23 | ALL | 214.05 | 217.86 | 213.86 | 216.56 | 216.56 | 926,590 |
| 2026-04-23 | AME | 231.98 | 236.34 | 231.94 | 235 | 235 | 872,163 |
| 2026-04-23 | AMG | 299.15 | 299.87 | 270.34 | 284.38 | 284.38 | 692,400 |
| 2026-04-23 | AOS | 64.83 | 65.55 | 64.39 | 64.72 | 64.72 | 1.456e+6 |
| 2026-04-23 | APD | 299.53 | 304 | 297.32 | 303.65 | 303.65 | 869,422 |
| 2026-04-23 | ATI | 154.92 | 157.5 | 149.8 | 154.05 | 154.05 | 2.729e+6 |
| 2026-04-23 | AVGO | 422.39 | 429.31 | 417.8 | 419.94 | 419.94 | 1.950e+7 |
| 2026-04-23 | RMD | 220.72 | 220.81 | 216.04 | 218.86 | 218.86 | 987,000 |
| 2026-04-23 | AZO | 3,585.92 | 3,616.69 | 3,559.01 | 3,597.2 | 3,597.2 | 198,755 |
| 2026-04-23 | ALB | 193.45 | 196.32 | 188.01 | 193.14 | 193.14 | 1.549e+6 |
| 2026-04-23 | BBY | 63.25 | 63.52 | 60.98 | 61.5 | 61.5 | 2.788e+6 |
| 2026-04-23 | BK | 135.13 | 136.44 | 133.2 | 134.88 | 134.88 | 2.939e+6 |
| 2026-04-23 | BKR | 62.78 | 65.35 | 62.78 | 64.28 | 64.28 | 1.215e+7 |
| 2026-04-23 | BMY | 58.84 | 59.25 | 58.64 | 59.02 | 59.02 | 6.513e+6 |
| 2026-04-23 | CBOE | 299.41 | 303.05 | 297.45 | 300.12 | 300.12 | 610,048 |
| 2026-04-23 | CE | 64.97 | 65.25 | 63.14 | 65.2 | 65.2 | 3.379e+6 |
| 2026-04-23 | CMS | 75 | 76.09 | 74.81 | 76.03 | 76.03 | 3.608e+6 |
| 2026-04-23 | CRH | 115.44 | 117.63 | 114.59 | 116.74 | 116.74 | 5.606e+6 |
| 2026-04-23 | CRL | 178.65 | 180.86 | 165.55 | 167.74 | 167.74 | 1.238e+6 |
| 2026-04-23 | CSCO | 89.32 | 90 | 88.27 | 88.59 | 88.59 | 2.116e+7 |
| 2026-04-23 | CSX | 45.47 | 46.55 | 44.81 | 46.18 | 46.18 | 2.666e+7 |
| 2026-04-23 | DECK | 106.99 | 107.96 | 105.5 | 107.71 | 107.71 | 1.458e+6 |
| 2026-04-23 | DHI | 161.48 | 164 | 159.52 | 163.72 | 163.72 | 2.664e+6 |
| 2026-04-23 | DPZ | 367.38 | 372.75 | 364 | 372.39 | 372.39 | 846,941 |
| 2026-04-23 | EFX | 178.5 | 178.94 | 173.12 | 174.93 | 174.93 | 3.241e+6 |
| 2026-04-23 | ENPH | 35.57 | 36.5 | 34.61 | 36.16 | 36.16 | 7.629e+6 |
| 2026-04-23 | EQIX | 1,092.4 | 1,118.39 | 1,092.4 | 1,109.8 | 1,109.8 | 563,845 |
| 2026-04-23 | EQR | 61.85 | 62.84 | 61.85 | 62.65 | 62.65 | 2.696e+6 |
| 2026-04-23 | FFIV | 311.1 | 311.54 | 294.69 | 299.89 | 299.89 | 934,741 |
| 2026-04-23 | FLS | 83.27 | 84.32 | 80.91 | 81.91 | 81.91 | 1.525e+6 |
| 2026-04-23 | FOSL | 5.32 | 5.33 | 4.97 | 5 | 5 | 766,010 |
| 2026-04-23 | GNRC | 215.83 | 219.57 | 213.34 | 218.38 | 218.38 | 518,130 |
| 2026-04-23 | BAC | 53.06 | 53.52 | 52.25 | 52.47 | 52.47 | 3.196e+7 |
| 2026-04-23 | LDOS | 150.72 | 150.72 | 146.45 | 147.6 | 147.6 | 1.047e+6 |
| 2026-04-23 | HCA | 472.23 | 479.44 | 470.69 | 474.03 | 474.03 | 1.062e+6 |
| 2026-04-23 | HPE | 28.53 | 28.53 | 27.41 | 27.93 | 27.93 | 1.163e+7 |
| 2026-04-23 | HUM | 218.46 | 219.8 | 212.79 | 214.95 | 214.95 | 1.228e+6 |
| 2026-04-23 | INTC | 66.1 | 68.28 | 65.42 | 66.78 | 66.78 | 1.551e+8 |
| 2026-04-23 | IR | 84.24 | 85.53 | 83.41 | 84.93 | 84.93 | 3.898e+6 |
| 2026-04-23 | JNJ | 227.25 | 231.39 | 227.03 | 230.65 | 230.65 | 7.098e+6 |
| 2026-04-23 | KDP | 27.29 | 28.75 | 27.12 | 28.53 | 28.53 | 2.027e+7 |
| 2026-04-23 | KMB | 96.49 | 98.05 | 96.45 | 97.93 | 97.93 | 3.292e+6 |
| 2026-04-23 | KSS | 15.47 | 15.65 | 14.59 | 15.06 | 15.06 | 5.034e+6 |
| 2026-04-23 | AWK | 131.48 | 134.57 | 130.96 | 134.01 | 134.01 | 1.531e+6 |