Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
4351–4400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | AAL | 11.8 | 11.88 | 11.46 | 11.5 | 11.5 | 5.944e+7 |
| 2026-04-22 | IFF | 72.94 | 72.94 | 70.73 | 71.17 | 71.17 | 975,400 |
| 2026-04-22 | AIV | 4.19 | 4.22 | 4.18 | 4.21 | 4.21 | 1.577e+6 |
| 2026-04-22 | AJG | 223.34 | 223.34 | 218.51 | 221.11 | 221.11 | 1.309e+6 |
| 2026-04-22 | AMAT | 399.37 | 403.58 | 390.78 | 402.98 | 402.98 | 5.268e+6 |
| 2026-04-22 | AMD | 291.21 | 304.25 | 286.14 | 303.46 | 303.46 | 4.905e+7 |
| 2026-04-22 | AMGN | 341.51 | 345.08 | 340.4 | 343.33 | 343.33 | 2.136e+6 |
| 2026-04-22 | AMTM | 28.07 | 28.54 | 27.64 | 27.79 | 27.79 | 1.575e+6 |
| 2026-04-22 | AON | 332.92 | 334.04 | 323.43 | 326 | 326 | 1.282e+6 |
| 2026-04-22 | BK | 131.33 | 131.44 | 128.44 | 128.82 | 128.82 | 3.351e+6 |
| 2026-04-22 | BLDR | 91.5 | 91.83 | 89.29 | 90.63 | 90.63 | 1.513e+6 |
| 2026-04-22 | CA | 25.05 | 25.05 | 24.95 | 25 | 25 | 1,746 |
| 2026-04-22 | CARR | 62.11 | 62.31 | 60.16 | 60.43 | 60.43 | 4.347e+6 |
| 2026-04-22 | ADM | 69.66 | 70.06 | 68.71 | 68.98 | 68.98 | 2.182e+6 |
| 2026-04-22 | CB | 321.66 | 328.64 | 320 | 325.43 | 325.43 | 2.035e+6 |
| 2026-04-22 | CHRW | 183.99 | 185.72 | 181.78 | 182.35 | 182.35 | 1.342e+6 |
| 2026-04-22 | CI | 277.04 | 280.82 | 274.68 | 274.7 | 274.7 | 1.358e+6 |
| 2026-04-22 | CMG | 35.72 | 35.76 | 34.71 | 35.11 | 35.11 | 1.580e+7 |
| 2026-04-22 | CNP | 42.56 | 42.79 | 42.03 | 42.12 | 42.12 | 7.243e+6 |
| 2026-04-22 | COR | 310.29 | 312.11 | 303.63 | 307.59 | 307.59 | 2.216e+6 |
| 2026-04-22 | CPRI | 21.3 | 21.37 | 20.68 | 20.84 | 20.84 | 2.010e+6 |
| 2026-04-22 | D | 61.57 | 61.78 | 60.44 | 60.95 | 60.95 | 4.908e+6 |
| 2026-04-22 | DECK | 110.53 | 110.56 | 107.07 | 107.69 | 107.69 | 1.610e+6 |
| 2026-04-22 | DOC | 16.49 | 16.55 | 16.17 | 16.24 | 16.24 | 6.624e+6 |
| 2026-04-22 | DXCM | 63.16 | 63.87 | 62.51 | 63.41 | 63.41 | 2.681e+6 |
| 2026-04-22 | EMR | 145.77 | 146.44 | 141.98 | 142.2 | 142.2 | 2.262e+6 |
| 2026-04-22 | ES | 66.69 | 67.33 | 66.03 | 66.26 | 66.26 | 1.455e+6 |
| 2026-04-22 | ETN | 416.16 | 418.31 | 410.76 | 412.73 | 412.73 | 2.683e+6 |
| 2026-04-22 | ETR | 111.78 | 112.37 | 109.02 | 109.87 | 109.87 | 2.759e+6 |
| 2026-04-22 | FOXA | 64.53 | 65.86 | 64.42 | 65.56 | 65.56 | 2.385e+6 |
| 2026-04-22 | FTV | 61.41 | 61.74 | 60.44 | 60.86 | 60.86 | 2.591e+6 |
| 2026-04-22 | GLW | 168 | 172.95 | 163.07 | 168.76 | 168.76 | 7.052e+6 |
| 2026-04-22 | GM | 79.59 | 79.8 | 78.63 | 79 | 79 | 3.170e+6 |
| 2026-04-22 | HBAN | 16.98 | 17.14 | 16.78 | 16.82 | 16.82 | 1.652e+7 |
| 2026-04-22 | HIG | 138.95 | 139.01 | 136.5 | 138.11 | 138.11 | 1.270e+6 |
| 2026-04-22 | HRL | 21.3 | 21.53 | 21.25 | 21.43 | 21.43 | 4.070e+6 |
| 2026-04-22 | HUBB | 555.52 | 557.11 | 547.62 | 549.75 | 549.75 | 384,162 |
| 2026-04-22 | HUM | 219.26 | 219.86 | 213.89 | 217.4 | 217.4 | 1.640e+6 |
| 2026-04-22 | LYV | 153.19 | 155.69 | 152.62 | 154.63 | 154.63 | 1.497e+6 |
| 2026-04-22 | ILMN | 133.22 | 133.65 | 129.16 | 130.5 | 130.5 | 1.165e+6 |
| 2026-04-22 | INTU | 405.51 | 413.78 | 402.72 | 408.68 | 408.68 | 3.354e+6 |
| 2026-04-22 | IP | 35.38 | 35.4 | 32.44 | 32.84 | 32.84 | 8.045e+6 |
| 2026-04-22 | IR | 85.75 | 86.13 | 83.1 | 83.68 | 83.68 | 2.609e+6 |
| 2026-04-22 | ISRG | 461.36 | 491.15 | 460.01 | 483.62 | 483.62 | 4.438e+6 |
| 2026-04-22 | IT | 159.68 | 161.11 | 154.64 | 157.09 | 157.09 | 849,200 |
| 2026-04-22 | ITW | 272.64 | 274 | 266.82 | 267.09 | 267.09 | 1.088e+6 |
| 2026-04-22 | JBL | 334.87 | 336.73 | 328.87 | 336.32 | 336.32 | 945,886 |
| 2026-04-22 | LNT | 71.07 | 71.48 | 70.08 | 70.43 | 70.43 | 1.852e+6 |
| 2026-04-22 | LOW | 252.02 | 252.02 | 243.76 | 245.19 | 245.19 | 2.256e+6 |
| 2026-04-22 | CAT | 812.5 | 817.85 | 805.48 | 808.87 | 808.87 | 1.628e+6 |