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 | MS | 190.66 | 191.2 | 188.81 | 190.03 | 190.03 | 4.492e+6 |
| 2026-04-22 | LII | 499.82 | 499.82 | 488.38 | 489.76 | 489.76 | 365,500 |
| 2026-04-22 | FISV | 63.26 | 63.62 | 62.46 | 63.26 | 63.26 | 3.979e+6 |
| 2026-04-22 | AIZ | 228.61 | 229.95 | 226.39 | 229.07 | 229.07 | 366,700 |
| 2026-04-22 | AJG | 223.34 | 223.34 | 218.51 | 221.11 | 221.11 | 1.309e+6 |
| 2026-04-22 | ALLE | 144.59 | 145.33 | 143.61 | 144.93 | 144.93 | 858,200 |
| 2026-04-22 | APA | 37.73 | 38.24 | 37.65 | 38.06 | 38.06 | 4.182e+6 |
| 2026-04-22 | APTV | 61.18 | 61.67 | 60.03 | 60.86 | 60.86 | 2.659e+6 |
| 2026-04-22 | AVY | 170.15 | 170.95 | 166.87 | 167.05 | 167.05 | 518,100 |
| 2026-04-22 | AWK | 131.54 | 133.03 | 129.66 | 130.2 | 130.2 | 1.396e+6 |
| 2026-04-22 | BBY | 63.71 | 64.56 | 62.84 | 63.53 | 63.53 | 4.839e+6 |
| 2026-04-22 | CAG | 14.31 | 14.44 | 14.07 | 14.17 | 14.17 | 1.228e+7 |
| 2026-04-22 | CASY | 785.59 | 786.82 | 773.91 | 782.37 | 782.37 | 286,025 |
| 2026-04-22 | ADI | 380.81 | 383.6 | 378.25 | 381.42 | 381.42 | 2.518e+6 |
| 2026-04-22 | AIV | 4.19 | 4.22 | 4.18 | 4.21 | 4.21 | 1.577e+6 |
| 2026-04-22 | CFG | 65.38 | 65.66 | 64.47 | 64.69 | 64.69 | 5.980e+6 |
| 2026-04-22 | CMI | 647.48 | 648.34 | 636.47 | 637.22 | 637.22 | 885,100 |
| 2026-04-22 | CRH | 118.11 | 118.54 | 115.1 | 115.67 | 115.67 | 3.369e+6 |
| 2026-04-22 | CSCO | 89.93 | 90.45 | 89.48 | 89.8 | 89.8 | 1.699e+7 |
| 2026-04-22 | CTRA | 32 | 33.06 | 32 | 32.93 | 32.93 | 6.871e+6 |
| 2026-04-22 | CTSH | 59.35 | 60.03 | 57.71 | 58.4 | 58.4 | 5.695e+6 |
| 2026-04-22 | DAL | 70.3 | 70.61 | 67.9 | 68.23 | 68.23 | 7.764e+6 |
| 2026-04-22 | DECK | 110.53 | 110.56 | 107.07 | 107.69 | 107.69 | 1.610e+6 |
| 2026-04-22 | DHI | 162.45 | 163.92 | 159.44 | 160.69 | 160.69 | 3.348e+6 |
| 2026-04-22 | DHR | 193.95 | 195.01 | 183.71 | 184.04 | 184.04 | 5.905e+6 |
| 2026-04-22 | DLR | 202.85 | 203.82 | 199.89 | 200.86 | 200.86 | 2.001e+6 |
| 2026-04-22 | DOC | 16.49 | 16.55 | 16.17 | 16.24 | 16.24 | 6.624e+6 |
| 2026-04-22 | DXC | 13.17 | 13.2 | 12.73 | 12.82 | 12.82 | 2.665e+6 |
| 2026-04-22 | EBAY | 105.88 | 106.96 | 105 | 105.63 | 105.63 | 4.263e+6 |
| 2026-04-22 | ECL | 271.96 | 274.12 | 267.42 | 268.93 | 268.93 | 1.084e+6 |
| 2026-04-22 | EQR | 61.95 | 62.34 | 61.33 | 61.7 | 61.7 | 2.388e+6 |
| 2026-04-22 | EVRG | 80.51 | 80.61 | 78.55 | 78.98 | 78.98 | 1.594e+6 |
| 2026-04-22 | F | 12.68 | 12.72 | 12.42 | 12.47 | 12.47 | 2.396e+7 |
| 2026-04-22 | FANG | 190.23 | 193.7 | 188.23 | 192.81 | 192.81 | 2.044e+6 |
| 2026-04-22 | FAST | 45.47 | 45.54 | 44.4 | 44.57 | 44.57 | 5.686e+6 |
| 2026-04-22 | FBIN | 41.7 | 42.12 | 39.83 | 40.24 | 40.24 | 2.173e+6 |
| 2026-04-22 | FDS | 243.92 | 245.52 | 239.41 | 242.72 | 242.72 | 716,032 |
| 2026-04-22 | FFIV | 316.5 | 318.54 | 308.7 | 311.18 | 311.18 | 536,718 |
| 2026-04-22 | CDW | 140.91 | 142.79 | 140 | 141.6 | 141.6 | 1.562e+6 |
| 2026-04-22 | FIX | 1,714.32 | 1,729.58 | 1,676.43 | 1,723.81 | 1,723.81 | 368,628 |
| 2026-04-22 | FSLR | 189.35 | 194.76 | 188 | 188.71 | 188.71 | 1.967e+6 |
| 2026-04-22 | GNRC | 218.47 | 219.56 | 212.36 | 213.69 | 213.69 | 497,936 |
| 2026-04-22 | HD | 343.95 | 345.24 | 337.92 | 339.5 | 339.5 | 2.856e+6 |
| 2026-04-22 | IEX | 205.7 | 208.34 | 202.07 | 202.91 | 202.91 | 356,100 |
| 2026-04-22 | IFF | 72.94 | 72.94 | 70.73 | 71.17 | 71.17 | 975,400 |
| 2026-04-22 | IPGP | 126.54 | 130 | 120.18 | 124.51 | 124.51 | 446,403 |
| 2026-04-22 | JNJ | 226.18 | 227.48 | 223.78 | 226.1 | 226.1 | 9.003e+6 |
| 2026-04-22 | KHC | 22.03 | 22.14 | 21.77 | 21.89 | 21.89 | 9.255e+6 |
| 2026-04-22 | LEG | 11.79 | 11.79 | 11.35 | 11.4 | 11.4 | 3.226e+6 |
| 2026-04-22 | CCI | 85.75 | 87.13 | 85.06 | 86.01 | 86.01 | 2.920e+6 |