Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
4551–4600 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 | TRMB | 69.38 | 70.04 | 68.63 | 69.09 | 69.09 | 1.122e+6 |
| 2026-04-22 | BALL | 63.56 | 63.7 | 62.18 | 62.67 | 62.67 | 2.803e+6 |
| 2026-04-22 | BKNG | 190.56 | 191.01 | 177.9 | 179.4 | 179.4 | 9.375e+6 |
| 2026-04-22 | CE | 66.72 | 66.93 | 65.09 | 65.45 | 65.45 | 1.601e+6 |
| 2026-04-22 | DECK | 110.53 | 110.56 | 107.07 | 107.69 | 107.69 | 1.610e+6 |
| 2026-04-22 | ED | 108.03 | 108.62 | 106.75 | 107.23 | 107.23 | 1.498e+6 |
| 2026-04-22 | ENPH | 34 | 35.68 | 34 | 35.36 | 35.36 | 5.802e+6 |
| 2026-04-22 | GEN | 19.88 | 20.04 | 19.64 | 19.88 | 19.88 | 4.655e+6 |
| 2026-04-22 | HRL | 21.3 | 21.53 | 21.25 | 21.43 | 21.43 | 4.070e+6 |
| 2026-04-22 | ISRG | 461.36 | 491.15 | 460.01 | 483.62 | 483.62 | 4.438e+6 |
| 2026-04-22 | JCI | 140.44 | 140.97 | 138.35 | 139.81 | 139.81 | 2.844e+6 |
| 2026-04-22 | JKHY | 155.47 | 156.23 | 153.26 | 155.88 | 155.88 | 897,200 |
| 2026-04-22 | AKAM | 99.35 | 99.46 | 96.56 | 97.11 | 97.11 | 2.787e+6 |
| 2026-04-22 | MCD | 302.05 | 302.91 | 299.83 | 300.07 | 300.07 | 2.846e+6 |
| 2026-04-22 | VLO | 236.4 | 237.27 | 231.89 | 234.36 | 234.36 | 2.295e+6 |
| 2026-04-22 | MMM | 149.85 | 150.13 | 144.01 | 145.03 | 145.03 | 4.583e+6 |
| 2026-04-22 | NRG | 151.32 | 152.61 | 148.51 | 149.14 | 149.14 | 3.166e+6 |
| 2026-04-22 | O | 63.98 | 64.17 | 62.86 | 63.07 | 63.07 | 5.462e+6 |
| 2026-04-22 | OKE | 84.34 | 85.68 | 84.34 | 85.04 | 85.04 | 4.658e+6 |
| 2026-04-22 | ON | 88.72 | 89.69 | 87.02 | 88.99 | 88.99 | 1.154e+7 |
| 2026-04-22 | OTIS | 78.86 | 79.01 | 75.79 | 77.41 | 77.41 | 7.187e+6 |
| 2026-04-22 | PAYX | 92.19 | 93.11 | 91.36 | 92.24 | 92.24 | 3.067e+6 |
| 2026-04-22 | MDLZ | 56.18 | 56.54 | 55.79 | 56.06 | 56.06 | 5.640e+6 |
| 2026-04-22 | PCAR | 126.15 | 127.49 | 124.14 | 124.88 | 124.88 | 2.318e+6 |
| 2026-04-22 | PENN | 15.66 | 15.84 | 14.64 | 14.77 | 14.77 | 7.469e+6 |
| 2026-04-22 | PPG | 111.8 | 112.7 | 110.41 | 110.95 | 110.95 | 1.696e+6 |
| 2026-04-22 | PSA | 310.53 | 310.85 | 301.94 | 304.81 | 304.81 | 1.120e+6 |
| 2026-04-22 | PSX | 159.6 | 160.68 | 158.66 | 159.49 | 159.49 | 1.946e+6 |
| 2026-04-22 | REGN | 750.36 | 754.66 | 739.37 | 745.47 | 745.47 | 901,955 |
| 2026-04-22 | RJF | 155.56 | 157.12 | 153.63 | 154.52 | 154.52 | 2.185e+6 |
| 2026-04-22 | RVTY | 95.11 | 95.54 | 93.05 | 94.28 | 94.28 | 1.098e+6 |
| 2026-04-22 | SMCI | 28.88 | 29.44 | 28.78 | 29.18 | 29.18 | 2.481e+7 |
| 2026-04-22 | SNA | 380.3 | 384.23 | 377.83 | 379.79 | 379.79 | 598,900 |
| 2026-04-22 | SRE | 93.99 | 94.55 | 92.18 | 92.38 | 92.38 | 2.922e+6 |
| 2026-04-22 | STX | 580.01 | 586 | 563.3 | 579.88 | 579.88 | 3.233e+6 |
| 2026-04-22 | SWKS | 61.59 | 62.11 | 61.3 | 61.77 | 61.77 | 2.727e+6 |
| 2026-04-22 | TKO | 184.23 | 187.25 | 183.23 | 186.26 | 186.26 | 1.169e+6 |
| 2026-04-22 | PBI | 14.75 | 15.47 | 14.67 | 15.12 | 15.12 | 8.023e+6 |
| 2026-04-22 | TTWO | 219.09 | 221.22 | 216.68 | 218.19 | 218.19 | 1.247e+6 |
| 2026-04-22 | USB | 57.05 | 57.31 | 56.47 | 56.6 | 56.6 | 8.559e+6 |
| 2026-04-22 | V | 310.37 | 310.72 | 307.43 | 310.65 | 310.65 | 5.667e+6 |
| 2026-04-22 | XRX | 1.82 | 1.87 | 1.75 | 1.81 | 1.81 | 2.328e+6 |
| 2026-04-22 | VNO | 29.29 | 29.51 | 28.94 | 29.19 | 29.19 | 1.777e+6 |
| 2026-04-22 | WAB | 253.16 | 264.25 | 253.16 | 261.2 | 261.2 | 1.516e+6 |
| 2026-04-22 | WM | 223.65 | 225.63 | 222.86 | 223.93 | 223.93 | 1.761e+6 |
| 2026-04-22 | WMB | 71.06 | 71.41 | 70.68 | 71.1 | 71.1 | 5.143e+6 |
| 2026-04-22 | WST | 275.62 | 276.53 | 271.92 | 274.2 | 274.2 | 1.008e+6 |
| 2026-04-22 | WTW | 297.22 | 297.29 | 287.94 | 291.4 | 291.4 | 476,609 |
| 2026-04-22 | JNJ | 226.18 | 227.48 | 223.78 | 226.1 | 226.1 | 9.003e+6 |