Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
4701–4750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | NDAQ | 87.6 | 88.56 | 84.88 | 86.37 | 86.37 | 3.850e+6 |
| 2026-04-22 | HBAN | 16.98 | 17.14 | 16.78 | 16.82 | 16.82 | 1.652e+7 |
| 2026-04-22 | PKG | 211.25 | 211.96 | 201.87 | 205.24 | 205.24 | 945,103 |
| 2026-04-22 | PRU | 93.17 | 95.45 | 92.66 | 94.85 | 94.85 | 4.307e+6 |
| 2026-04-22 | R | 232.05 | 232.63 | 224.26 | 226.68 | 226.68 | 588,633 |
| 2026-04-22 | TSN | 64.53 | 64.79 | 63.84 | 64.55 | 64.55 | 2.416e+6 |
| 2026-04-22 | UPS | 105.22 | 105.22 | 103.52 | 103.55 | 103.55 | 3.635e+6 |
| 2026-04-22 | AAPL | 267.57 | 273.49 | 266.63 | 272.92 | 272.92 | 4.325e+7 |
| 2026-04-22 | HD | 343.95 | 345.24 | 337.92 | 339.5 | 339.5 | 2.856e+6 |
| 2026-04-22 | AKAM | 99.35 | 99.46 | 96.56 | 97.11 | 97.11 | 2.787e+6 |
| 2026-04-22 | ALK | 41.94 | 42.22 | 39.94 | 40.78 | 40.78 | 5.354e+6 |
| 2026-04-22 | AMAT | 399.37 | 403.58 | 390.78 | 402.98 | 402.98 | 5.268e+6 |
| 2026-04-22 | AMTM | 28.07 | 28.54 | 27.64 | 27.79 | 27.79 | 1.575e+6 |
| 2026-04-22 | NWL | 4.26 | 4.28 | 4.11 | 4.12 | 4.12 | 3.898e+6 |
| 2026-04-22 | BALL | 63.56 | 63.7 | 62.18 | 62.67 | 62.67 | 2.803e+6 |
| 2026-04-22 | BHF | 62.11 | 62.17 | 61.41 | 62.08 | 62.08 | 426,400 |
| 2026-04-22 | BLDR | 91.5 | 91.83 | 89.29 | 90.63 | 90.63 | 1.513e+6 |
| 2026-04-22 | BLK | 1,054.72 | 1,063.42 | 1,048.31 | 1,062.47 | 1,062.47 | 550,935 |
| 2026-04-22 | ADM | 69.66 | 70.06 | 68.71 | 68.98 | 68.98 | 2.182e+6 |
| 2026-04-22 | BRK-B | 468.86 | 470.99 | 464.62 | 465.4 | 465.4 | 5.721e+6 |
| 2026-04-22 | BXP | 58.95 | 59.5 | 57.93 | 58.29 | 58.29 | 1.646e+6 |
| 2026-04-22 | CA | 25.05 | 25.05 | 24.95 | 25 | 25 | 1,746 |
| 2026-04-22 | CHRW | 183.99 | 185.72 | 181.78 | 182.35 | 182.35 | 1.342e+6 |
| 2026-04-22 | CME | 275.06 | 286.97 | 274.6 | 285.71 | 285.71 | 3.394e+6 |
| 2026-04-22 | CRH | 118.11 | 118.54 | 115.1 | 115.67 | 115.67 | 3.369e+6 |
| 2026-04-22 | CRM | 188.2 | 191.15 | 187.03 | 189.8 | 189.8 | 1.457e+7 |
| 2026-04-22 | CTRA | 32 | 33.06 | 32 | 32.93 | 32.93 | 6.871e+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 | DIS | 105.03 | 106.28 | 104.23 | 104.82 | 104.82 | 6.887e+6 |
| 2026-04-22 | EW | 80.14 | 81.72 | 79.93 | 81.53 | 81.53 | 4.944e+6 |
| 2026-04-22 | EXPD | 151.68 | 151.92 | 148.42 | 148.44 | 148.44 | 760,415 |
| 2026-04-22 | F | 12.68 | 12.72 | 12.42 | 12.47 | 12.47 | 2.396e+7 |
| 2026-04-22 | FAST | 45.47 | 45.54 | 44.4 | 44.57 | 44.57 | 5.686e+6 |
| 2026-04-22 | FOSL | 5.5 | 5.51 | 5.24 | 5.31 | 5.31 | 552,023 |
| 2026-04-22 | GEHC | 72.86 | 72.86 | 70.91 | 71.38 | 71.38 | 3.558e+6 |
| 2026-04-22 | GOOG | 334.89 | 338.03 | 332.96 | 337.73 | 337.73 | 1.295e+7 |
| 2026-04-22 | HAL | 39.01 | 39.53 | 38.78 | 39.11 | 39.11 | 1.657e+7 |
| 2026-04-22 | BMY | 59.4 | 59.7 | 58.68 | 58.8 | 58.8 | 7.500e+6 |
| 2026-04-22 | HCA | 469.21 | 476.97 | 465.67 | 471.34 | 471.34 | 973,267 |
| 2026-04-22 | MAC | 21.79 | 21.87 | 21.12 | 21.21 | 21.21 | 1.838e+6 |
| 2026-04-22 | IBM | 252.65 | 255.66 | 245.4 | 250.02 | 250.02 | 1.219e+7 |
| 2026-04-22 | J | 129.8 | 130.35 | 126.42 | 127.15 | 127.15 | 1.136e+6 |
| 2026-04-22 | JNJ | 226.18 | 227.48 | 223.78 | 226.1 | 226.1 | 9.003e+6 |
| 2026-04-22 | KO | 74.9 | 75.38 | 74.55 | 74.63 | 74.63 | 9.352e+6 |
| 2026-04-22 | KR | 68.33 | 68.88 | 67.4 | 67.71 | 67.71 | 3.547e+6 |
| 2026-04-22 | KVUE | 17.16 | 17.21 | 17 | 17.1 | 17.1 | 1.338e+7 |
| 2026-04-22 | LOW | 252.02 | 252.02 | 243.76 | 245.19 | 245.19 | 2.256e+6 |
| 2026-04-22 | LVS | 57.02 | 57.59 | 55.95 | 56.52 | 56.52 | 5.055e+6 |
| 2026-04-22 | ATO | 183.96 | 184.65 | 181.32 | 182.49 | 182.49 | 846,021 |