Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
4601–4650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | AAP | 59 | 60.94 | 58.67 | 59.61 | 59.61 | 1.261e+6 |
| 2026-04-22 | SNDK | 922.01 | 981.06 | 895.74 | 979.07 | 979.07 | 1.550e+7 |
| 2026-04-22 | ADBE | 254.8 | 258.75 | 251.9 | 255.94 | 255.94 | 7.111e+6 |
| 2026-04-22 | ADT | 7.23 | 7.34 | 7.21 | 7.29 | 7.29 | 5.736e+6 |
| 2026-04-22 | ALL | 215.25 | 216.35 | 212.88 | 214.16 | 214.16 | 1.166e+6 |
| 2026-04-22 | APTV | 61.18 | 61.67 | 60.03 | 60.86 | 60.86 | 2.659e+6 |
| 2026-04-22 | AXP | 331.11 | 334.5 | 328 | 332.9 | 332.9 | 4.340e+6 |
| 2026-04-22 | ABBV | 205.17 | 205.99 | 199.81 | 200.5 | 200.5 | 7.646e+6 |
| 2026-04-22 | CAH | 205 | 205.45 | 197.06 | 200.55 | 200.55 | 2.519e+6 |
| 2026-04-22 | CB | 321.66 | 328.64 | 320 | 325.43 | 325.43 | 2.035e+6 |
| 2026-04-22 | CMI | 647.48 | 648.34 | 636.47 | 637.22 | 637.22 | 885,100 |
| 2026-04-22 | COR | 310.29 | 312.11 | 303.63 | 307.59 | 307.59 | 2.216e+6 |
| 2026-04-22 | CVS | 77.23 | 77.62 | 75.65 | 75.77 | 75.77 | 5.148e+6 |
| 2026-04-22 | INFO | 25.61 | 25.66 | 25.58 | 25.64 | 25.64 | 28,200 |
| 2026-04-22 | DOV | 221.58 | 221.58 | 215.6 | 216.17 | 216.17 | 862,687 |
| 2026-04-22 | EMR | 145.77 | 146.44 | 141.98 | 142.2 | 142.2 | 2.262e+6 |
| 2026-04-22 | FDX | 395.95 | 396.25 | 385.35 | 385.95 | 385.95 | 1.341e+6 |
| 2026-04-22 | FLS | 83.11 | 83.84 | 81.64 | 82.73 | 82.73 | 1.426e+6 |
| 2026-04-22 | FMC | 15.72 | 15.85 | 14.52 | 14.69 | 14.69 | 4.548e+6 |
| 2026-04-22 | GNW | 8.81 | 8.84 | 8.69 | 8.79 | 8.79 | 2.119e+6 |
| 2026-04-22 | HII | 382.89 | 384.88 | 364.2 | 366.88 | 366.88 | 523,823 |
| 2026-04-22 | MAA | 126.29 | 126.39 | 124 | 124.59 | 124.59 | 569,200 |
| 2026-04-22 | IP | 35.38 | 35.4 | 32.44 | 32.84 | 32.84 | 8.045e+6 |
| 2026-04-22 | LEN | 95.19 | 95.54 | 93.8 | 94.45 | 94.45 | 2.176e+6 |
| 2026-04-22 | M | 20.14 | 20.48 | 19.92 | 20.2 | 20.2 | 4.349e+6 |
| 2026-04-22 | MA | 512.07 | 513.79 | 505.72 | 510.16 | 510.16 | 2.289e+6 |
| 2026-04-22 | BALL | 63.56 | 63.7 | 62.18 | 62.67 | 62.67 | 2.803e+6 |
| 2026-04-22 | NDSN | 283.51 | 283.52 | 278.48 | 279.45 | 279.45 | 224,200 |
| 2026-04-22 | NKE | 46.31 | 46.95 | 45.5 | 45.68 | 45.68 | 1.799e+7 |
| 2026-04-22 | NSC | 302.63 | 304.29 | 296.72 | 297.04 | 297.04 | 896,138 |
| 2026-04-22 | NTRS | 171.74 | 172.59 | 166.78 | 167.83 | 167.83 | 1.691e+6 |
| 2026-04-22 | PANW | 175.5 | 181.52 | 175.15 | 181.2 | 181.2 | 5.903e+6 |
| 2026-04-22 | PAYC | 132.32 | 134.82 | 128.29 | 130.43 | 130.43 | 927,442 |
| 2026-04-22 | PKG | 211.25 | 211.96 | 201.87 | 205.24 | 205.24 | 945,103 |
| 2026-04-22 | PPG | 111.8 | 112.7 | 110.41 | 110.95 | 110.95 | 1.696e+6 |
| 2026-04-22 | PPL | 38.52 | 38.59 | 37.55 | 37.78 | 37.78 | 9.106e+6 |
| 2026-04-22 | Q | 137.38 | 139.79 | 136 | 139.25 | 139.25 | 1.379e+6 |
| 2026-04-22 | SBAC | 215.71 | 217.41 | 209.27 | 210.59 | 210.59 | 1.157e+6 |
| 2026-04-22 | ZION | 61.92 | 62.17 | 61.22 | 61.47 | 61.47 | 1.469e+6 |
| 2026-04-22 | SYK | 327.75 | 335.42 | 327.75 | 329.35 | 329.35 | 2.329e+6 |
| 2026-04-22 | TEL | 215.95 | 222.63 | 209.97 | 220.19 | 220.19 | 8.065e+6 |
| 2026-04-22 | TSCO | 39.7 | 40.14 | 38.3 | 38.96 | 38.96 | 1.416e+7 |
| 2026-04-22 | TT | 479.43 | 487.08 | 474.76 | 477.19 | 477.19 | 1.202e+6 |
| 2026-04-22 | TTD | 23.43 | 23.67 | 23.2 | 23.56 | 23.56 | 1.189e+7 |
| 2026-04-22 | UNM | 78.31 | 78.31 | 76.02 | 76.87 | 76.87 | 2.573e+6 |
| 2026-04-22 | VICI | 28.54 | 28.57 | 28.05 | 28.2 | 28.2 | 5.578e+6 |
| 2026-04-22 | VRSK | 182.4 | 183.45 | 177.77 | 178.89 | 178.89 | 2.028e+6 |
| 2026-04-22 | VZ | 45.88 | 46.15 | 45.17 | 45.98 | 45.98 | 2.213e+7 |
| 2026-04-22 | WFC | 81.08 | 81.41 | 79.71 | 80.12 | 80.12 | 1.372e+7 |
| 2026-04-22 | DD | 47.02 | 47.17 | 45.49 | 45.8 | 45.8 | 3.209e+6 |