Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
4501–4550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | ABBV | 205.17 | 205.99 | 199.81 | 200.5 | 200.5 | 7.646e+6 |
| 2026-04-22 | HST | 21.33 | 21.33 | 20.77 | 20.85 | 20.85 | 5.110e+6 |
| 2026-04-22 | AEP | 131.73 | 132.64 | 130.25 | 130.67 | 130.67 | 2.124e+6 |
| 2026-04-22 | AFL | 115.19 | 115.4 | 113.63 | 114.16 | 114.16 | 1.921e+6 |
| 2026-04-22 | ALGN | 198.12 | 198.12 | 193.67 | 196.05 | 196.05 | 922,511 |
| 2026-04-22 | ALL | 215.25 | 216.35 | 212.88 | 214.16 | 214.16 | 1.166e+6 |
| 2026-04-22 | AMGN | 341.51 | 345.08 | 340.4 | 343.33 | 343.33 | 2.136e+6 |
| 2026-04-22 | ARE | 48.2 | 48.54 | 46.47 | 46.65 | 46.65 | 1.656e+6 |
| 2026-04-22 | AVY | 170.15 | 170.95 | 166.87 | 167.05 | 167.05 | 518,100 |
| 2026-04-22 | BALL | 63.56 | 63.7 | 62.18 | 62.67 | 62.67 | 2.803e+6 |
| 2026-04-22 | BKR | 60.77 | 62.53 | 60.76 | 62.33 | 62.33 | 8.206e+6 |
| 2026-04-22 | BRO | 68.59 | 68.74 | 67.19 | 67.68 | 67.68 | 2.052e+6 |
| 2026-04-22 | CARR | 62.11 | 62.31 | 60.16 | 60.43 | 60.43 | 4.347e+6 |
| 2026-04-22 | ADP | 203.18 | 203.95 | 200.62 | 201.69 | 201.69 | 2.039e+6 |
| 2026-04-22 | CEG | 282.08 | 288.64 | 281.91 | 286.72 | 286.72 | 2.582e+6 |
| 2026-04-22 | CIEN | 511.5 | 518.15 | 467.19 | 498.97 | 498.97 | 2.778e+6 |
| 2026-04-22 | CME | 275.06 | 286.97 | 274.6 | 285.71 | 285.71 | 3.394e+6 |
| 2026-04-22 | CMI | 647.48 | 648.34 | 636.47 | 637.22 | 637.22 | 885,100 |
| 2026-04-22 | CVNA | 81.39 | 83.38 | 81 | 83.36 | 83.36 | 1.047e+7 |
| 2026-04-22 | DHI | 162.45 | 163.92 | 159.44 | 160.69 | 160.69 | 3.348e+6 |
| 2026-04-22 | DLTR | 105.29 | 105.29 | 100.32 | 101.97 | 101.97 | 3.197e+6 |
| 2026-04-22 | DUK | 125.67 | 126.17 | 123.83 | 124.18 | 124.18 | 3.053e+6 |
| 2026-04-22 | DVA | 149.99 | 152.52 | 149.41 | 152.42 | 152.42 | 540,600 |
| 2026-04-22 | DVN | 46 | 47.32 | 45.97 | 47.12 | 47.12 | 1.276e+7 |
| 2026-04-22 | ECL | 271.96 | 274.12 | 267.42 | 268.93 | 268.93 | 1.084e+6 |
| 2026-04-22 | ED | 108.03 | 108.62 | 106.75 | 107.23 | 107.23 | 1.498e+6 |
| 2026-04-22 | EME | 850.1 | 860.48 | 838.5 | 860 | 860 | 378,190 |
| 2026-04-22 | ETR | 111.78 | 112.37 | 109.02 | 109.87 | 109.87 | 2.759e+6 |
| 2026-04-22 | FIS | 47.75 | 48.09 | 46.7 | 47.84 | 47.84 | 4.841e+6 |
| 2026-04-22 | FOSL | 5.5 | 5.51 | 5.24 | 5.31 | 5.31 | 552,023 |
| 2026-04-22 | FOX | 57.61 | 58.86 | 57.59 | 58.57 | 58.57 | 804,600 |
| 2026-04-22 | FOXA | 64.53 | 65.86 | 64.42 | 65.56 | 65.56 | 2.385e+6 |
| 2026-04-22 | GDDY | 88.8 | 89.35 | 86.53 | 88.4 | 88.4 | 1.503e+6 |
| 2026-04-22 | GEHC | 72.86 | 72.86 | 70.91 | 71.38 | 71.38 | 3.558e+6 |
| 2026-04-22 | GM | 79.59 | 79.8 | 78.63 | 79 | 79 | 3.170e+6 |
| 2026-04-22 | GOOGL | 337.02 | 339.82 | 335.17 | 339.32 | 339.32 | 2.029e+7 |
| 2026-04-22 | GT | 7.16 | 7.21 | 7.05 | 7.09 | 7.09 | 8.560e+6 |
| 2026-04-22 | HON | 223.07 | 224.77 | 218.09 | 218.77 | 218.77 | 4.470e+6 |
| 2026-04-22 | LIN | 496.46 | 501.23 | 493.94 | 494.62 | 494.62 | 1.555e+6 |
| 2026-04-22 | IBM | 252.65 | 255.66 | 245.4 | 250.02 | 250.02 | 1.219e+7 |
| 2026-04-22 | ICE | 159.59 | 160.29 | 158.06 | 158.82 | 158.82 | 2.239e+6 |
| 2026-04-22 | ILMN | 133.22 | 133.65 | 129.16 | 130.5 | 130.5 | 1.165e+6 |
| 2026-04-22 | INVH | 26.99 | 27.07 | 26.49 | 26.68 | 26.68 | 3.415e+6 |
| 2026-04-22 | J | 129.8 | 130.35 | 126.42 | 127.15 | 127.15 | 1.136e+6 |
| 2026-04-22 | JNJ | 226.18 | 227.48 | 223.78 | 226.1 | 226.1 | 9.003e+6 |
| 2026-04-22 | JPM | 314.85 | 315.15 | 311.94 | 313.02 | 313.02 | 5.546e+6 |
| 2026-04-22 | KHC | 22.03 | 22.14 | 21.77 | 21.89 | 21.89 | 9.255e+6 |
| 2026-04-22 | KIM | 23.8 | 23.84 | 23.4 | 23.57 | 23.57 | 2.673e+6 |
| 2026-04-22 | KLAC | 1,810.68 | 1,812.03 | 1,774.38 | 1,809.75 | 1,809.75 | 684,000 |
| 2026-04-22 | CE | 66.72 | 66.93 | 65.09 | 65.45 | 65.45 | 1.601e+6 |