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 | ABNB | 146.48 | 147.25 | 142.75 | 144.18 | 144.18 | 4.082e+6 |
| 2026-04-22 | FTV | 61.41 | 61.74 | 60.44 | 60.86 | 60.86 | 2.591e+6 |
| 2026-04-22 | AEE | 110.88 | 111.24 | 108.51 | 109.24 | 109.24 | 2.050e+6 |
| 2026-04-22 | AIG | 77.64 | 77.64 | 75.11 | 76.03 | 76.03 | 4.919e+6 |
| 2026-04-22 | AJG | 223.34 | 223.34 | 218.51 | 221.11 | 221.11 | 1.309e+6 |
| 2026-04-22 | ALL | 215.25 | 216.35 | 212.88 | 214.16 | 214.16 | 1.166e+6 |
| 2026-04-22 | AMAT | 399.37 | 403.58 | 390.78 | 402.98 | 402.98 | 5.268e+6 |
| 2026-04-22 | AME | 235.67 | 235.96 | 230.1 | 230.46 | 230.46 | 829,807 |
| 2026-04-22 | APD | 296.3 | 297.51 | 294.37 | 296.76 | 296.76 | 933,000 |
| 2026-04-22 | AVY | 170.15 | 170.95 | 166.87 | 167.05 | 167.05 | 518,100 |
| 2026-04-22 | AYI | 298.63 | 300.4 | 291.84 | 292.01 | 292.01 | 387,947 |
| 2026-04-22 | BBWI | 20.75 | 21.35 | 20.26 | 20.54 | 20.54 | 5.715e+6 |
| 2026-04-22 | BG | 126.3 | 126.82 | 124.12 | 125.02 | 125.02 | 1.190e+6 |
| 2026-04-22 | ADT | 7.23 | 7.34 | 7.21 | 7.29 | 7.29 | 5.736e+6 |
| 2026-04-22 | BXP | 58.95 | 59.5 | 57.93 | 58.29 | 58.29 | 1.646e+6 |
| 2026-04-22 | C | 131.79 | 131.85 | 128.79 | 129.12 | 129.12 | 1.044e+7 |
| 2026-04-22 | CA | 25.05 | 25.05 | 24.95 | 25 | 25 | 1,746 |
| 2026-04-22 | CB | 321.66 | 328.64 | 320 | 325.43 | 325.43 | 2.035e+6 |
| 2026-04-22 | CCL | 27.26 | 27.54 | 26.55 | 26.78 | 26.78 | 1.736e+7 |
| 2026-04-22 | CF | 120.7 | 122.11 | 119.05 | 121.96 | 121.96 | 2.604e+6 |
| 2026-04-22 | CHD | 93.01 | 93.24 | 91.49 | 92.6 | 92.6 | 1.829e+6 |
| 2026-04-22 | CHTR | 242.29 | 245.82 | 241.39 | 242.49 | 242.49 | 1.613e+6 |
| 2026-04-22 | COO | 67.46 | 68.02 | 66.85 | 66.92 | 66.92 | 2.223e+6 |
| 2026-04-22 | CPT | 102.85 | 103 | 101.08 | 101.48 | 101.48 | 1.110e+6 |
| 2026-04-22 | CRWD | 455.33 | 467.95 | 452.63 | 466.68 | 466.68 | 2.892e+6 |
| 2026-04-22 | CTRA | 32 | 33.06 | 32 | 32.93 | 32.93 | 6.871e+6 |
| 2026-04-22 | DECK | 110.53 | 110.56 | 107.07 | 107.69 | 107.69 | 1.610e+6 |
| 2026-04-22 | DOW | 38.5 | 39 | 38.29 | 38.81 | 38.81 | 1.467e+7 |
| 2026-04-22 | EMR | 145.77 | 146.44 | 141.98 | 142.2 | 142.2 | 2.262e+6 |
| 2026-04-22 | ENPH | 34 | 35.68 | 34 | 35.36 | 35.36 | 5.802e+6 |
| 2026-04-22 | EPAM | 132.75 | 133.47 | 126.82 | 129.12 | 129.12 | 1.217e+6 |
| 2026-04-22 | EXE | 95.02 | 95.95 | 94.32 | 95.78 | 95.78 | 3.821e+6 |
| 2026-04-22 | EXR | 144.39 | 145.02 | 140.55 | 141.29 | 141.29 | 1.201e+6 |
| 2026-04-22 | FANG | 190.23 | 193.7 | 188.23 | 192.81 | 192.81 | 2.044e+6 |
| 2026-04-22 | FIS | 47.75 | 48.09 | 46.7 | 47.84 | 47.84 | 4.841e+6 |
| 2026-04-22 | FLR | 47.85 | 48.45 | 46.88 | 47.87 | 47.87 | 2.047e+6 |
| 2026-04-22 | FRT | 111.78 | 111.78 | 109.59 | 110.13 | 110.13 | 463,616 |
| 2026-04-22 | FSLR | 189.35 | 194.76 | 188 | 188.71 | 188.71 | 1.967e+6 |
| 2026-04-22 | MAS | 73.82 | 75.74 | 72.58 | 73.61 | 73.61 | 8.457e+6 |
| 2026-04-22 | GEN | 19.88 | 20.04 | 19.64 | 19.88 | 19.88 | 4.655e+6 |
| 2026-04-22 | GS | 939 | 940.98 | 931.15 | 934.84 | 934.84 | 1.383e+6 |
| 2026-04-22 | INFO | 25.61 | 25.66 | 25.58 | 25.64 | 25.64 | 28,200 |
| 2026-04-22 | INTU | 405.51 | 413.78 | 402.72 | 408.68 | 408.68 | 3.354e+6 |
| 2026-04-22 | JBHT | 252.84 | 253.39 | 245.73 | 246.57 | 246.57 | 1.014e+6 |
| 2026-04-22 | JPM | 314.85 | 315.15 | 311.94 | 313.02 | 313.02 | 5.546e+6 |
| 2026-04-22 | KKR | 106.4 | 107.44 | 104.56 | 105.71 | 105.71 | 4.813e+6 |
| 2026-04-22 | LII | 499.82 | 499.82 | 488.38 | 489.76 | 489.76 | 365,500 |
| 2026-04-22 | LKQ | 31.42 | 31.54 | 31.07 | 31.39 | 31.39 | 2.214e+6 |
| 2026-04-22 | LOW | 252.02 | 252.02 | 243.76 | 245.19 | 245.19 | 2.256e+6 |
| 2026-04-22 | BKR | 60.77 | 62.53 | 60.76 | 62.33 | 62.33 | 8.206e+6 |