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 | ADSK | 247.29 | 250 | 245 | 247.57 | 247.57 | 1.518e+6 |
| 2026-04-22 | KIM | 23.8 | 23.84 | 23.4 | 23.57 | 23.57 | 2.673e+6 |
| 2026-04-22 | AIZ | 228.61 | 229.95 | 226.39 | 229.07 | 229.07 | 366,700 |
| 2026-04-22 | ALL | 215.25 | 216.35 | 212.88 | 214.16 | 214.16 | 1.166e+6 |
| 2026-04-22 | ALLE | 144.59 | 145.33 | 143.61 | 144.93 | 144.93 | 858,200 |
| 2026-04-22 | ARE | 48.2 | 48.54 | 46.47 | 46.65 | 46.65 | 1.656e+6 |
| 2026-04-22 | AXON | 409.88 | 414 | 394.01 | 403.15 | 403.15 | 897,817 |
| 2026-04-22 | AXP | 331.11 | 334.5 | 328 | 332.9 | 332.9 | 4.340e+6 |
| 2026-04-22 | BBBY | 6 | 6.12 | 5.92 | 5.98 | 5.98 | 1.377e+6 |
| 2026-04-22 | BF-B | 28.89 | 28.97 | 28.4 | 28.53 | 28.53 | 2.490e+6 |
| 2026-04-22 | BIO | 307.5 | 308.38 | 298.22 | 300.78 | 300.78 | 232,542 |
| 2026-04-22 | AEP | 131.73 | 132.64 | 130.25 | 130.67 | 130.67 | 2.124e+6 |
| 2026-04-22 | BWA | 55.5 | 56.49 | 55.4 | 55.81 | 55.81 | 1.961e+6 |
| 2026-04-22 | HUM | 219.26 | 219.86 | 213.89 | 217.4 | 217.4 | 1.640e+6 |
| 2026-04-22 | CE | 66.72 | 66.93 | 65.09 | 65.45 | 65.45 | 1.601e+6 |
| 2026-04-22 | CFG | 65.38 | 65.66 | 64.47 | 64.69 | 64.69 | 5.980e+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 | CVS | 77.23 | 77.62 | 75.65 | 75.77 | 75.77 | 5.148e+6 |
| 2026-04-22 | DASH | 183.08 | 184.17 | 179.39 | 182.27 | 182.27 | 3.414e+6 |
| 2026-04-22 | DD | 47.02 | 47.17 | 45.49 | 45.8 | 45.8 | 3.209e+6 |
| 2026-04-22 | DG | 124.95 | 125.01 | 121.51 | 123.2 | 123.2 | 2.392e+6 |
| 2026-04-22 | DGX | 205.37 | 207 | 198.71 | 204 | 204 | 1.609e+6 |
| 2026-04-22 | DHR | 193.95 | 195.01 | 183.71 | 184.04 | 184.04 | 5.905e+6 |
| 2026-04-22 | DXCM | 63.16 | 63.87 | 62.51 | 63.41 | 63.41 | 2.681e+6 |
| 2026-04-22 | EBAY | 105.88 | 106.96 | 105 | 105.63 | 105.63 | 4.263e+6 |
| 2026-04-22 | ELV | 337.88 | 339.5 | 325.42 | 328.2 | 328.2 | 2.997e+6 |
| 2026-04-22 | ERIE | 252.06 | 254.17 | 248 | 250 | 250 | 169,100 |
| 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 | GNW | 8.81 | 8.84 | 8.69 | 8.79 | 8.79 | 2.119e+6 |
| 2026-04-22 | GPC | 114.88 | 115.86 | 111.5 | 111.74 | 111.74 | 2.484e+6 |
| 2026-04-22 | HD | 343.95 | 345.24 | 337.92 | 339.5 | 339.5 | 2.856e+6 |
| 2026-04-22 | MAA | 126.29 | 126.39 | 124 | 124.59 | 124.59 | 569,200 |
| 2026-04-22 | IBM | 252.65 | 255.66 | 245.4 | 250.02 | 250.02 | 1.219e+7 |
| 2026-04-22 | IDXX | 570.86 | 584.52 | 570.86 | 578.35 | 578.35 | 364,700 |
| 2026-04-22 | INCY | 97.02 | 98.2 | 96 | 96.74 | 96.74 | 1.013e+6 |
| 2026-04-22 | KEY | 22.23 | 22.33 | 21.93 | 22.04 | 22.04 | 7.535e+6 |
| 2026-04-22 | UPS | 105.22 | 105.22 | 103.52 | 103.55 | 103.55 | 3.635e+6 |
| 2026-04-22 | KR | 68.33 | 68.88 | 67.4 | 67.71 | 67.71 | 3.547e+6 |
| 2026-04-22 | LLY | 904.85 | 920.96 | 900.68 | 919.9 | 919.9 | 2.624e+6 |
| 2026-04-22 | LVS | 57.02 | 57.59 | 55.95 | 56.52 | 56.52 | 5.055e+6 |
| 2026-04-22 | BMY | 59.4 | 59.7 | 58.68 | 58.8 | 58.8 | 7.500e+6 |
| 2026-04-22 | NDAQ | 87.6 | 88.56 | 84.88 | 86.37 | 86.37 | 3.850e+6 |
| 2026-04-22 | NWL | 4.26 | 4.28 | 4.11 | 4.12 | 4.12 | 3.898e+6 |
| 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 | CBRE | 151.19 | 154.2 | 149.82 | 153.52 | 153.52 | 2.962e+6 |