Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
4651–4700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | TE | 5.24 | 5.8 | 5.01 | 5.39 | 5.39 | 2.768e+7 |
| 2026-04-22 | LW | 44.52 | 44.79 | 44.01 | 44.61 | 44.61 | 1.368e+6 |
| 2026-04-22 | HAS | 91.61 | 93.2 | 89.51 | 90.61 | 90.61 | 1.988e+6 |
| 2026-04-22 | ALK | 41.94 | 42.22 | 39.94 | 40.78 | 40.78 | 5.354e+6 |
| 2026-04-22 | APD | 296.3 | 297.51 | 294.37 | 296.76 | 296.76 | 933,000 |
| 2026-04-22 | APTV | 61.18 | 61.67 | 60.03 | 60.86 | 60.86 | 2.659e+6 |
| 2026-04-22 | BBWI | 20.75 | 21.35 | 20.26 | 20.54 | 20.54 | 5.715e+6 |
| 2026-04-22 | BBY | 63.71 | 64.56 | 62.84 | 63.53 | 63.53 | 4.839e+6 |
| 2026-04-22 | BK | 131.33 | 131.44 | 128.44 | 128.82 | 128.82 | 3.351e+6 |
| 2026-04-22 | CAH | 205 | 205.45 | 197.06 | 200.55 | 200.55 | 2.519e+6 |
| 2026-04-22 | CASY | 785.59 | 786.82 | 773.91 | 782.37 | 782.37 | 286,025 |
| 2026-04-22 | CHTR | 242.29 | 245.82 | 241.39 | 242.49 | 242.49 | 1.613e+6 |
| 2026-04-22 | CNX | 38.24 | 38.75 | 37.96 | 38.55 | 38.55 | 1.527e+6 |
| 2026-04-22 | AFL | 115.19 | 115.4 | 113.63 | 114.16 | 114.16 | 1.921e+6 |
| 2026-04-22 | ALB | 200 | 201.67 | 188.54 | 194.22 | 194.22 | 1.799e+6 |
| 2026-04-22 | CRM | 188.2 | 191.15 | 187.03 | 189.8 | 189.8 | 1.457e+7 |
| 2026-04-22 | CSGP | 39.13 | 39.62 | 37.77 | 38.77 | 38.77 | 4.510e+6 |
| 2026-04-22 | DECK | 110.53 | 110.56 | 107.07 | 107.69 | 107.69 | 1.610e+6 |
| 2026-04-22 | DG | 124.95 | 125.01 | 121.51 | 123.2 | 123.2 | 2.392e+6 |
| 2026-04-22 | DLR | 202.85 | 203.82 | 199.89 | 200.86 | 200.86 | 2.001e+6 |
| 2026-04-22 | DOW | 38.5 | 39 | 38.29 | 38.81 | 38.81 | 1.467e+7 |
| 2026-04-22 | DTE | 144.5 | 145.29 | 143.11 | 143.57 | 143.57 | 927,661 |
| 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 | EBAY | 105.88 | 106.96 | 105 | 105.63 | 105.63 | 4.263e+6 |
| 2026-04-22 | EOG | 133.41 | 134.19 | 131.69 | 133.01 | 133.01 | 4.856e+6 |
| 2026-04-22 | EPAM | 132.75 | 133.47 | 126.82 | 129.12 | 129.12 | 1.217e+6 |
| 2026-04-22 | ETR | 111.78 | 112.37 | 109.02 | 109.87 | 109.87 | 2.759e+6 |
| 2026-04-22 | EVRG | 80.51 | 80.61 | 78.55 | 78.98 | 78.98 | 1.594e+6 |
| 2026-04-22 | EW | 80.14 | 81.72 | 79.93 | 81.53 | 81.53 | 4.944e+6 |
| 2026-04-22 | FCX | 69.39 | 70.49 | 69.17 | 70.36 | 70.36 | 1.421e+7 |
| 2026-04-22 | FTNT | 86.27 | 87.64 | 85.78 | 87.09 | 87.09 | 4.443e+6 |
| 2026-04-22 | GIS | 35.25 | 35.42 | 34.96 | 35.19 | 35.19 | 6.548e+6 |
| 2026-04-22 | GME | 24.71 | 25.74 | 24.7 | 25.66 | 25.66 | 9.644e+6 |
| 2026-04-22 | GNRC | 218.47 | 219.56 | 212.36 | 213.69 | 213.69 | 497,936 |
| 2026-04-22 | GT | 7.16 | 7.21 | 7.05 | 7.09 | 7.09 | 8.560e+6 |
| 2026-04-22 | GWW | 1,175.19 | 1,180.32 | 1,151.83 | 1,151.85 | 1,151.85 | 209,950 |
| 2026-04-22 | HAL | 39.01 | 39.53 | 38.78 | 39.11 | 39.11 | 1.657e+7 |
| 2026-04-22 | CPRI | 21.3 | 21.37 | 20.68 | 20.84 | 20.84 | 2.010e+6 |
| 2026-04-22 | HBAN | 16.98 | 17.14 | 16.78 | 16.82 | 16.82 | 1.652e+7 |
| 2026-04-22 | HOOD | 89.35 | 90.14 | 87.48 | 88.43 | 88.43 | 2.747e+7 |
| 2026-04-22 | HRB | 32.03 | 32.6 | 31.26 | 31.48 | 31.48 | 2.219e+6 |
| 2026-04-22 | IBKR | 78.06 | 79.43 | 76.7 | 78.11 | 78.11 | 7.751e+6 |
| 2026-04-22 | JBHT | 252.84 | 253.39 | 245.73 | 246.57 | 246.57 | 1.014e+6 |
| 2026-04-22 | JKHY | 155.47 | 156.23 | 153.26 | 155.88 | 155.88 | 897,200 |
| 2026-04-22 | JNJ | 226.18 | 227.48 | 223.78 | 226.1 | 226.1 | 9.003e+6 |
| 2026-04-22 | LII | 499.82 | 499.82 | 488.38 | 489.76 | 489.76 | 365,500 |
| 2026-04-22 | LITE | 849.85 | 874.17 | 818 | 873.6 | 873.6 | 4.635e+6 |
| 2026-04-22 | LKQ | 31.42 | 31.54 | 31.07 | 31.39 | 31.39 | 2.214e+6 |
| 2026-04-22 | COR | 310.29 | 312.11 | 303.63 | 307.59 | 307.59 | 2.216e+6 |