Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
4201–4250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-23 | AFL | 114.62 | 115.28 | 114.03 | 114.53 | 114.53 | 1.774e+6 |
| 2026-04-23 | HON | 206.74 | 216.81 | 206.7 | 213.17 | 213.17 | 8.019e+6 |
| 2026-04-23 | ALGN | 194.52 | 196.13 | 187.58 | 190.67 | 190.67 | 1.025e+6 |
| 2026-04-23 | AMAT | 405.67 | 413.31 | 396.65 | 403.41 | 403.41 | 4.421e+6 |
| 2026-04-23 | AMG | 299.15 | 299.87 | 270.34 | 284.38 | 284.38 | 692,400 |
| 2026-04-23 | APD | 299.53 | 304 | 297.32 | 303.65 | 303.65 | 869,422 |
| 2026-04-23 | APH | 149.07 | 152 | 148.61 | 150.18 | 150.18 | 6.734e+6 |
| 2026-04-23 | AXP | 332.2 | 332.2 | 314.75 | 318.55 | 318.55 | 4.581e+6 |
| 2026-04-23 | BALL | 63.43 | 64 | 62.94 | 63.12 | 63.12 | 1.599e+6 |
| 2026-04-23 | BBWI | 20.51 | 20.9 | 19.82 | 20.5 | 20.5 | 4.720e+6 |
| 2026-04-23 | BDX | 155.91 | 156.75 | 153.46 | 154.85 | 154.85 | 2.847e+6 |
| 2026-04-23 | CCL | 26.63 | 27.17 | 26.02 | 26.49 | 26.49 | 2.106e+7 |
| 2026-04-23 | CHRW | 184.03 | 185.04 | 182.05 | 183.74 | 183.74 | 1.527e+6 |
| 2026-04-23 | AIG | 75.98 | 76.68 | 75.6 | 76.33 | 76.33 | 3.712e+6 |
| 2026-04-23 | CIEN | 505 | 527.86 | 497.09 | 515.85 | 515.85 | 2.282e+6 |
| 2026-04-23 | CL | 82.7 | 84.13 | 82.41 | 83.72 | 83.72 | 5.359e+6 |
| 2026-04-23 | COO | 66.93 | 67.16 | 64.4 | 64.95 | 64.95 | 2.577e+6 |
| 2026-04-23 | COP | 122.48 | 124.65 | 122.47 | 123.45 | 123.45 | 7.958e+6 |
| 2026-04-23 | COR | 310.12 | 310.75 | 303.98 | 310.67 | 310.67 | 1.263e+6 |
| 2026-04-23 | CRH | 115.44 | 117.63 | 114.59 | 116.74 | 116.74 | 5.606e+6 |
| 2026-04-23 | DHI | 161.48 | 164 | 159.52 | 163.72 | 163.72 | 2.664e+6 |
| 2026-04-23 | DIS | 104.94 | 105.2 | 102.55 | 103.65 | 103.65 | 6.147e+6 |
| 2026-04-23 | DLR | 202 | 203.23 | 198.05 | 200 | 200 | 2.743e+6 |
| 2026-04-23 | DOW | 39.38 | 40.05 | 36.72 | 38.53 | 38.53 | 2.298e+7 |
| 2026-04-23 | ECL | 269.97 | 272.96 | 267.23 | 271.45 | 271.45 | 796,554 |
| 2026-04-23 | EMC | 34.6 | 34.6 | 33.99 | 34.17 | 34.17 | 6,132 |
| 2026-04-23 | EQR | 61.85 | 62.84 | 61.85 | 62.65 | 62.65 | 2.696e+6 |
| 2026-04-23 | EQT | 58.69 | 59.33 | 57.71 | 58.76 | 58.76 | 9.734e+6 |
| 2026-04-23 | FBIN | 40.38 | 41.32 | 40.03 | 41.1 | 41.1 | 2.500e+6 |
| 2026-04-23 | FDS | 239.52 | 241.12 | 222.45 | 228.08 | 228.08 | 908,633 |
| 2026-04-23 | FIS | 47.18 | 47.19 | 45.26 | 45.74 | 45.74 | 4.253e+6 |
| 2026-04-23 | FTI | 72.51 | 74.22 | 72.15 | 72.39 | 72.39 | 4.698e+6 |
| 2026-04-23 | GDDY | 86.3 | 86.51 | 82.58 | 84.77 | 84.77 | 1.722e+6 |
| 2026-04-23 | GEHC | 70.99 | 71.44 | 69.28 | 69.89 | 69.89 | 3.292e+6 |
| 2026-04-23 | GEN | 19.29 | 19.34 | 18.24 | 18.71 | 18.71 | 6.898e+6 |
| 2026-04-23 | GOOGL | 341.18 | 341.96 | 336.18 | 338.89 | 338.89 | 1.865e+7 |
| 2026-04-23 | GPC | 111.9 | 112.33 | 109.17 | 109.79 | 109.79 | 1.640e+6 |
| 2026-04-23 | HBAN | 16.78 | 16.92 | 16.22 | 16.83 | 16.83 | 3.725e+7 |
| 2026-04-23 | MAS | 74.5 | 75.7 | 74 | 75.04 | 75.04 | 6.178e+6 |
| 2026-04-23 | HST | 20.97 | 21.17 | 20.84 | 21.07 | 21.07 | 5.714e+6 |
| 2026-04-23 | IBKR | 77.33 | 78.28 | 74.62 | 75.9 | 75.9 | 4.287e+6 |
| 2026-04-23 | INTU | 385 | 385.82 | 373.96 | 383.3 | 383.3 | 3.900e+6 |
| 2026-04-23 | INVH | 26.79 | 27.33 | 26.79 | 27.3 | 27.3 | 4.373e+6 |
| 2026-04-23 | J | 127.21 | 128.48 | 125.73 | 127.18 | 127.18 | 882,305 |
| 2026-04-23 | KHC | 21.92 | 22.12 | 21.75 | 21.97 | 21.97 | 1.140e+7 |
| 2026-04-23 | LITE | 854 | 881.85 | 831.92 | 846.89 | 846.89 | 3.756e+6 |
| 2026-04-23 | LOW | 244.86 | 247.62 | 244.02 | 246.54 | 246.54 | 1.776e+6 |
| 2026-04-23 | LW | 44.68 | 44.85 | 43.11 | 43.55 | 43.55 | 1.469e+6 |
| 2026-04-23 | MAR | 369.11 | 371.35 | 362.83 | 367.51 | 367.51 | 1.141e+6 |
| 2026-04-23 | CHTR | 249.35 | 254.11 | 241.41 | 241.78 | 241.78 | 3.610e+6 |