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 | AAP | 59.87 | 60.43 | 57.53 | 58.16 | 58.16 | 984,900 |
| 2026-04-23 | MRK | 113.37 | 115.02 | 113.1 | 114.62 | 114.62 | 6.826e+6 |
| 2026-04-23 | AVY | 168.1 | 170.14 | 166.38 | 167.43 | 167.43 | 499,300 |
| 2026-04-23 | AXON | 397.1 | 399.41 | 376.28 | 392.64 | 392.64 | 1.272e+6 |
| 2026-04-23 | AZO | 3,585.92 | 3,616.69 | 3,559.01 | 3,597.2 | 3,597.2 | 198,755 |
| 2026-04-23 | BAX | 18.31 | 18.49 | 18.08 | 18.41 | 18.41 | 4.794e+6 |
| 2026-04-23 | BBBY | 5.9 | 5.9 | 5.39 | 5.52 | 5.52 | 1.461e+6 |
| 2026-04-23 | BMY | 58.84 | 59.25 | 58.64 | 59.02 | 59.02 | 6.513e+6 |
| 2026-04-23 | CAH | 200.83 | 205.62 | 200.01 | 204.72 | 204.72 | 1.429e+6 |
| 2026-04-23 | ALK | 40.29 | 42.99 | 40.29 | 41.16 | 41.16 | 5.259e+6 |
| 2026-04-23 | CF | 123.8 | 126.97 | 121.11 | 125.08 | 125.08 | 3.608e+6 |
| 2026-04-23 | COF | 197.62 | 198.92 | 192.38 | 195.79 | 195.79 | 3.687e+6 |
| 2026-04-23 | COIN | 202.28 | 205.78 | 193.91 | 197.93 | 197.93 | 8.779e+6 |
| 2026-04-23 | IBKR | 77.33 | 78.28 | 74.62 | 75.9 | 75.9 | 4.287e+6 |
| 2026-04-23 | DASH | 181.11 | 182.6 | 173.22 | 177 | 177 | 4.104e+6 |
| 2026-04-23 | EMR | 141.43 | 142.59 | 138.93 | 141.87 | 141.87 | 2.661e+6 |
| 2026-04-23 | ENPH | 35.57 | 36.5 | 34.61 | 36.16 | 36.16 | 7.629e+6 |
| 2026-04-23 | ESS | 253.03 | 256.23 | 252.78 | 255.06 | 255.06 | 356,505 |
| 2026-04-23 | FBIN | 40.38 | 41.32 | 40.03 | 41.1 | 41.1 | 2.500e+6 |
| 2026-04-23 | FOXA | 65.79 | 66 | 63.98 | 64.53 | 64.53 | 2.794e+6 |
| 2026-04-23 | GLW | 168.3 | 172.54 | 166.51 | 169.5 | 169.5 | 5.485e+6 |
| 2026-04-23 | GNRC | 215.83 | 219.57 | 213.34 | 218.38 | 218.38 | 518,130 |
| 2026-04-23 | GOOGL | 341.18 | 341.96 | 336.18 | 338.89 | 338.89 | 1.865e+7 |
| 2026-04-23 | HD | 339.5 | 340.83 | 336.88 | 340.16 | 340.16 | 2.712e+6 |
| 2026-04-23 | HRB | 31.33 | 31.87 | 30.3 | 31.01 | 31.01 | 2.339e+6 |
| 2026-04-23 | HUM | 218.46 | 219.8 | 212.79 | 214.95 | 214.95 | 1.228e+6 |
| 2026-04-23 | MAS | 74.5 | 75.7 | 74 | 75.04 | 75.04 | 6.178e+6 |
| 2026-04-23 | JBHT | 248.06 | 254.96 | 248.06 | 253.24 | 253.24 | 833,013 |
| 2026-04-23 | LEG | 11.35 | 11.53 | 11.14 | 11.38 | 11.38 | 2.280e+6 |
| 2026-04-23 | LITE | 854 | 881.85 | 831.92 | 846.89 | 846.89 | 3.756e+6 |
| 2026-04-23 | LLY | 927.89 | 928.4 | 910.32 | 916.07 | 916.07 | 2.149e+6 |
| 2026-04-23 | LW | 44.68 | 44.85 | 43.11 | 43.55 | 43.55 | 1.469e+6 |
| 2026-04-23 | LYB | 72 | 72.95 | 69.34 | 70.72 | 70.72 | 5.477e+6 |
| 2026-04-23 | CBRE | 157 | 157.6 | 143.6 | 149.31 | 149.31 | 4.446e+6 |
| 2026-04-23 | MAT | 15.21 | 15.43 | 14.69 | 14.76 | 14.76 | 3.858e+6 |
| 2026-04-23 | MCK | 827.51 | 836.85 | 825.77 | 836.1 | 836.1 | 673,901 |
| 2026-04-23 | MKC | 51.72 | 52.35 | 51.4 | 51.89 | 51.89 | 2.714e+6 |
| 2026-04-23 | MPC | 222.68 | 223.31 | 219.51 | 220.26 | 220.26 | 2.249e+6 |
| 2026-04-23 | WEC | 113.47 | 114.67 | 113.05 | 114.59 | 114.59 | 1.572e+6 |
| 2026-04-23 | MU | 482.28 | 493.62 | 471.8 | 481.72 | 481.72 | 3.818e+7 |
| 2026-04-23 | NVDA | 202.46 | 203.83 | 197.22 | 199.64 | 199.64 | 1.136e+8 |
| 2026-04-23 | PGR | 202.86 | 206.86 | 202 | 205.33 | 205.33 | 2.041e+6 |
| 2026-04-23 | REG | 79.44 | 80.89 | 79.29 | 80.74 | 80.74 | 1.285e+6 |
| 2026-04-23 | RJF | 152.26 | 157.37 | 152.23 | 153.41 | 153.41 | 3.154e+6 |
| 2026-04-23 | STZ | 156.69 | 159.39 | 156.37 | 158.25 | 158.25 | 1.557e+6 |
| 2026-04-23 | TMO | 472.65 | 476.39 | 455.6 | 466.7 | 466.7 | 5.729e+6 |
| 2026-04-23 | TPL | 440.82 | 445.45 | 432.36 | 439.15 | 439.15 | 288,115 |
| 2026-04-23 | VRSK | 177.98 | 178.75 | 173.14 | 177.14 | 177.14 | 1.722e+6 |
| 2026-04-23 | VTRS | 14.58 | 14.67 | 14.37 | 14.64 | 14.64 | 1.010e+7 |
| 2026-04-23 | CPRT | 33.5 | 33.96 | 33.28 | 33.88 | 33.88 | 7.100e+6 |