Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
4251–4300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-23 | ZTS | 117.19 | 117.6 | 114.95 | 116.06 | 116.06 | 4.533e+6 |
| 2026-04-23 | HOG | 23.15 | 23.61 | 23.09 | 23.38 | 23.38 | 2.468e+6 |
| 2026-04-23 | WFC | 80.1 | 80.91 | 79.28 | 80.05 | 80.05 | 1.391e+7 |
| 2026-04-23 | TT | 481.32 | 490.15 | 477.01 | 485.53 | 485.53 | 1.257e+6 |
| 2026-04-23 | PFG | 96.48 | 98.44 | 95.8 | 97 | 97 | 1.664e+6 |
| 2026-04-23 | DUK | 125.31 | 127.22 | 124.92 | 126.94 | 126.94 | 2.625e+6 |
| 2026-04-22 | ATI | 160.96 | 161.39 | 148.04 | 153.3 | 153.3 | 2.297e+6 |
| 2026-04-22 | KR | 68.33 | 68.88 | 67.4 | 67.71 | 67.71 | 3.547e+6 |
| 2026-04-22 | BHF | 62.11 | 62.17 | 61.41 | 62.08 | 62.08 | 426,400 |
| 2026-04-22 | BLK | 1,054.72 | 1,063.42 | 1,048.31 | 1,062.47 | 1,062.47 | 550,935 |
| 2026-04-22 | BRO | 68.59 | 68.74 | 67.19 | 67.68 | 67.68 | 2.052e+6 |
| 2026-04-22 | CAH | 205 | 205.45 | 197.06 | 200.55 | 200.55 | 2.519e+6 |
| 2026-04-22 | CBOE | 300.52 | 301.97 | 293.68 | 297.45 | 297.45 | 935,365 |
| 2026-04-22 | CDW | 140.91 | 142.79 | 140 | 141.6 | 141.6 | 1.562e+6 |
| 2026-04-22 | CNC | 39.37 | 39.7 | 38.36 | 38.93 | 38.93 | 4.508e+6 |
| 2026-04-22 | CPRI | 21.3 | 21.37 | 20.68 | 20.84 | 20.84 | 2.010e+6 |
| 2026-04-22 | DE | 589.49 | 593.1 | 579.81 | 579.99 | 579.99 | 796,720 |
| 2026-04-22 | BBBY | 6 | 6.12 | 5.92 | 5.98 | 5.98 | 1.377e+6 |
| 2026-04-22 | DOV | 221.58 | 221.58 | 215.6 | 216.17 | 216.17 | 862,687 |
| 2026-04-22 | DPZ | 369.93 | 373.09 | 365.86 | 365.93 | 365.93 | 543,083 |
| 2026-04-22 | APA | 37.73 | 38.24 | 37.65 | 38.06 | 38.06 | 4.182e+6 |
| 2026-04-22 | DVA | 149.99 | 152.52 | 149.41 | 152.42 | 152.42 | 540,600 |
| 2026-04-22 | EBAY | 105.88 | 106.96 | 105 | 105.63 | 105.63 | 4.263e+6 |
| 2026-04-22 | EMC | 34.57 | 34.91 | 34.57 | 34.91 | 34.91 | 6,500 |
| 2026-04-22 | EPAM | 132.75 | 133.47 | 126.82 | 129.12 | 129.12 | 1.217e+6 |
| 2026-04-22 | IBKR | 78.06 | 79.43 | 76.7 | 78.11 | 78.11 | 7.751e+6 |
| 2026-04-22 | FE | 48.43 | 48.7 | 47.76 | 47.94 | 47.94 | 4.174e+6 |
| 2026-04-22 | FICO | 1,053.58 | 1,069.48 | 870.01 | 970.17 | 970.17 | 1.406e+6 |
| 2026-04-22 | FTI | 72.96 | 73.7 | 72.05 | 72.18 | 72.18 | 2.802e+6 |
| 2026-04-22 | FTV | 61.41 | 61.74 | 60.44 | 60.86 | 60.86 | 2.591e+6 |
| 2026-04-22 | GDDY | 88.8 | 89.35 | 86.53 | 88.4 | 88.4 | 1.503e+6 |
| 2026-04-22 | GOOG | 334.89 | 338.03 | 332.96 | 337.73 | 337.73 | 1.295e+7 |
| 2026-04-22 | HAL | 39.01 | 39.53 | 38.78 | 39.11 | 39.11 | 1.657e+7 |
| 2026-04-22 | AON | 332.92 | 334.04 | 323.43 | 326 | 326 | 1.282e+6 |
| 2026-04-22 | HP | 35.61 | 36.49 | 35.44 | 36.18 | 36.18 | 892,600 |
| 2026-04-22 | HST | 21.33 | 21.33 | 20.77 | 20.85 | 20.85 | 5.110e+6 |
| 2026-04-22 | MAC | 21.79 | 21.87 | 21.12 | 21.21 | 21.21 | 1.838e+6 |
| 2026-04-22 | IR | 85.75 | 86.13 | 83.1 | 83.68 | 83.68 | 2.609e+6 |
| 2026-04-22 | FBIN | 41.7 | 42.12 | 39.83 | 40.24 | 40.24 | 2.173e+6 |
| 2026-04-22 | KEY | 22.23 | 22.33 | 21.93 | 22.04 | 22.04 | 7.535e+6 |
| 2026-04-22 | JNJ | 226.18 | 227.48 | 223.78 | 226.1 | 226.1 | 9.003e+6 |
| 2026-04-22 | LOW | 252.02 | 252.02 | 243.76 | 245.19 | 245.19 | 2.256e+6 |
| 2026-04-22 | LW | 44.52 | 44.79 | 44.01 | 44.61 | 44.61 | 1.368e+6 |
| 2026-04-22 | LYB | 71.79 | 72.63 | 71.09 | 72 | 72 | 5.348e+6 |
| 2026-04-22 | MA | 512.07 | 513.79 | 505.72 | 510.16 | 510.16 | 2.289e+6 |
| 2026-04-22 | CHTR | 242.29 | 245.82 | 241.39 | 242.49 | 242.49 | 1.613e+6 |
| 2026-04-22 | BALL | 63.56 | 63.7 | 62.18 | 62.67 | 62.67 | 2.803e+6 |
| 2026-04-22 | AVGO | 406.98 | 423.2 | 404.86 | 422.65 | 422.65 | 2.370e+7 |
| 2026-04-22 | ALLE | 144.59 | 145.33 | 143.61 | 144.93 | 144.93 | 858,200 |
| 2026-04-22 | DHI | 162.45 | 163.92 | 159.44 | 160.69 | 160.69 | 3.348e+6 |