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 | AAPL | 274.8 | 275.52 | 271.4 | 273.18 | 273.18 | 3.340e+7 |
| 2026-04-23 | IPGP | 124.77 | 127.5 | 121.63 | 123.56 | 123.56 | 388,744 |
| 2026-04-23 | AES | 14.32 | 14.33 | 14.27 | 14.32 | 14.32 | 9.850e+6 |
| 2026-04-23 | AFL | 114.62 | 115.28 | 114.03 | 114.53 | 114.53 | 1.774e+6 |
| 2026-04-23 | ALK | 40.29 | 42.99 | 40.29 | 41.16 | 41.16 | 5.259e+6 |
| 2026-04-23 | AME | 231.98 | 236.34 | 231.94 | 235 | 235 | 872,163 |
| 2026-04-23 | APO | 126.8 | 127.27 | 122.08 | 124.25 | 124.25 | 4.523e+6 |
| 2026-04-23 | APP | 470.71 | 471.19 | 442.39 | 454.17 | 454.17 | 3.531e+6 |
| 2026-04-23 | ARE | 46.5 | 47 | 45.04 | 46.38 | 46.38 | 2.632e+6 |
| 2026-04-23 | BALL | 63.43 | 64 | 62.94 | 63.12 | 63.12 | 1.599e+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 | BRK-B | 466.72 | 473 | 466.72 | 470.55 | 470.55 | 4.749e+6 |
| 2026-04-23 | ADM | 68.99 | 70.06 | 68.99 | 69.57 | 69.57 | 2.076e+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 | CRM | 177.56 | 178.87 | 170.65 | 173.3 | 173.3 | 2.272e+7 |
| 2026-04-23 | CSX | 45.47 | 46.55 | 44.81 | 46.18 | 46.18 | 2.666e+7 |
| 2026-04-23 | CVX | 185.42 | 186.71 | 183.82 | 185.9 | 185.9 | 6.685e+6 |
| 2026-04-23 | DASH | 181.11 | 182.6 | 173.22 | 177 | 177 | 4.104e+6 |
| 2026-04-23 | DECK | 106.99 | 107.96 | 105.5 | 107.71 | 107.71 | 1.458e+6 |
| 2026-04-23 | DRI | 201.39 | 204.55 | 200.34 | 202.34 | 202.34 | 1.763e+6 |
| 2026-04-23 | ED | 108.35 | 109.61 | 107.68 | 109.33 | 109.33 | 1.639e+6 |
| 2026-04-23 | ERIE | 251.56 | 251.56 | 246.34 | 248.9 | 248.9 | 253,900 |
| 2026-04-23 | EW | 81.53 | 82 | 79.19 | 79.72 | 79.72 | 6.234e+6 |
| 2026-04-23 | EXC | 46.38 | 46.81 | 46.19 | 46.75 | 46.75 | 5.835e+6 |
| 2026-04-23 | EXR | 142.38 | 143.39 | 140.83 | 142.66 | 142.66 | 1.447e+6 |
| 2026-04-23 | FCX | 62.27 | 65.2 | 61 | 61.48 | 61.48 | 3.877e+7 |
| 2026-04-23 | FLR | 48 | 48.3 | 46.83 | 47.62 | 47.62 | 1.622e+6 |
| 2026-04-23 | FOSL | 5.32 | 5.33 | 4.97 | 5 | 5 | 766,010 |
| 2026-04-23 | GD | 321.35 | 322.95 | 315.54 | 318.71 | 318.71 | 1.633e+6 |
| 2026-04-23 | GEN | 19.29 | 19.34 | 18.24 | 18.71 | 18.71 | 6.898e+6 |
| 2026-04-23 | GLW | 168.3 | 172.54 | 166.51 | 169.5 | 169.5 | 5.485e+6 |
| 2026-04-23 | HAL | 39.11 | 40.31 | 38.91 | 39.65 | 39.65 | 1.412e+7 |
| 2026-04-23 | HOOD | 86.7 | 87.61 | 81.75 | 83.54 | 83.54 | 3.350e+7 |
| 2026-04-23 | HPQ | 20.28 | 20.32 | 19.86 | 20.14 | 20.14 | 1.281e+7 |
| 2026-04-23 | HRB | 31.33 | 31.87 | 30.3 | 31.01 | 31.01 | 2.339e+6 |
| 2026-04-23 | IEX | 204.24 | 207.8 | 203.09 | 205.91 | 205.91 | 612,800 |
| 2026-04-23 | INVH | 26.79 | 27.33 | 26.79 | 27.3 | 27.3 | 4.373e+6 |
| 2026-04-23 | MAC | 21.31 | 21.57 | 21.21 | 21.41 | 21.41 | 1.353e+6 |
| 2026-04-23 | IRM | 117.71 | 118.03 | 115.89 | 116.12 | 116.12 | 1.390e+6 |
| 2026-04-23 | IVZ | 25.14 | 25.63 | 24.81 | 25.17 | 25.17 | 4.803e+6 |
| 2026-04-23 | JCI | 141.14 | 142.92 | 140.01 | 141.73 | 141.73 | 2.729e+6 |
| 2026-04-23 | JNJ | 227.25 | 231.39 | 227.03 | 230.65 | 230.65 | 7.098e+6 |
| 2026-04-23 | KLAC | 1,822.06 | 1,842.24 | 1,786.25 | 1,813.12 | 1,813.12 | 928,500 |
| 2026-04-23 | KMI | 31.98 | 32.1 | 30.79 | 31.44 | 31.44 | 1.941e+7 |
| 2026-04-23 | KMX | 39.6 | 40.16 | 38.41 | 38.55 | 38.55 | 2.994e+6 |
| 2026-04-23 | KSS | 15.47 | 15.65 | 14.59 | 15.06 | 15.06 | 5.034e+6 |
| 2026-04-23 | LDOS | 150.72 | 150.72 | 146.45 | 147.6 | 147.6 | 1.047e+6 |
| 2026-04-23 | MAA | 124.63 | 126.4 | 124.63 | 126 | 126 | 536,936 |
| 2026-04-23 | CF | 123.8 | 126.97 | 121.11 | 125.08 | 125.08 | 3.608e+6 |