Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
4751–4800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | AEP | 131.73 | 132.64 | 130.25 | 130.67 | 130.67 | 2.124e+6 |
| 2026-04-22 | HII | 382.89 | 384.88 | 364.2 | 366.88 | 366.88 | 523,823 |
| 2026-04-22 | AJG | 223.34 | 223.34 | 218.51 | 221.11 | 221.11 | 1.309e+6 |
| 2026-04-22 | AKAM | 99.35 | 99.46 | 96.56 | 97.11 | 97.11 | 2.787e+6 |
| 2026-04-22 | AMCR | 41.4 | 41.4 | 40.01 | 40.27 | 40.27 | 3.012e+6 |
| 2026-04-22 | AMD | 291.21 | 304.25 | 286.14 | 303.46 | 303.46 | 4.905e+7 |
| 2026-04-22 | APD | 296.3 | 297.51 | 294.37 | 296.76 | 296.76 | 933,000 |
| 2026-04-22 | ATO | 183.96 | 184.65 | 181.32 | 182.49 | 182.49 | 846,021 |
| 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 | BEN | 27.51 | 27.68 | 27.23 | 27.49 | 27.49 | 3.130e+6 |
| 2026-04-22 | BG | 126.3 | 126.82 | 124.12 | 125.02 | 125.02 | 1.190e+6 |
| 2026-04-22 | BIIB | 189.31 | 192.75 | 188.67 | 190.07 | 190.07 | 1.328e+6 |
| 2026-04-22 | GNW | 8.81 | 8.84 | 8.69 | 8.79 | 8.79 | 2.119e+6 |
| 2026-04-22 | BKR | 60.77 | 62.53 | 60.76 | 62.33 | 62.33 | 8.206e+6 |
| 2026-04-22 | CA | 25.05 | 25.05 | 24.95 | 25 | 25 | 1,746 |
| 2026-04-22 | CAT | 812.5 | 817.85 | 805.48 | 808.87 | 808.87 | 1.628e+6 |
| 2026-04-22 | CB | 321.66 | 328.64 | 320 | 325.43 | 325.43 | 2.035e+6 |
| 2026-04-22 | CBOE | 300.52 | 301.97 | 293.68 | 297.45 | 297.45 | 935,365 |
| 2026-04-22 | CCI | 85.75 | 87.13 | 85.06 | 86.01 | 86.01 | 2.920e+6 |
| 2026-04-22 | CI | 277.04 | 280.82 | 274.68 | 274.7 | 274.7 | 1.358e+6 |
| 2026-04-22 | CINF | 166.15 | 166.5 | 163.67 | 166.27 | 166.27 | 613,000 |
| 2026-04-22 | COP | 120.55 | 122.33 | 120.02 | 121.7 | 121.7 | 6.563e+6 |
| 2026-04-22 | CPRI | 21.3 | 21.37 | 20.68 | 20.84 | 20.84 | 2.010e+6 |
| 2026-04-22 | CPT | 102.85 | 103 | 101.08 | 101.48 | 101.48 | 1.110e+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 | CSGP | 39.13 | 39.62 | 37.77 | 38.77 | 38.77 | 4.510e+6 |
| 2026-04-22 | CVNA | 81.39 | 83.38 | 81 | 83.36 | 83.36 | 1.047e+7 |
| 2026-04-22 | DECK | 110.53 | 110.56 | 107.07 | 107.69 | 107.69 | 1.610e+6 |
| 2026-04-22 | EL | 76.75 | 77.26 | 75.36 | 76.66 | 76.66 | 3.546e+6 |
| 2026-04-22 | ELV | 337.88 | 339.5 | 325.42 | 328.2 | 328.2 | 2.997e+6 |
| 2026-04-22 | EQT | 58.14 | 59.09 | 56.62 | 58.55 | 58.55 | 1.062e+7 |
| 2026-04-22 | ERIE | 252.06 | 254.17 | 248 | 250 | 250 | 169,100 |
| 2026-04-22 | F | 12.68 | 12.72 | 12.42 | 12.47 | 12.47 | 2.396e+7 |
| 2026-04-22 | FOX | 57.61 | 58.86 | 57.59 | 58.57 | 58.57 | 804,600 |
| 2026-04-22 | GD | 327.45 | 328.78 | 317.65 | 320.74 | 320.74 | 1.578e+6 |
| 2026-04-22 | LYV | 153.19 | 155.69 | 152.62 | 154.63 | 154.63 | 1.497e+6 |
| 2026-04-22 | UBER | 77.7 | 77.97 | 75.1 | 75.58 | 75.58 | 1.413e+7 |
| 2026-04-22 | HLT | 342.38 | 342.38 | 333.32 | 333.52 | 333.52 | 1.543e+6 |
| 2026-04-22 | HP | 35.61 | 36.49 | 35.44 | 36.18 | 36.18 | 892,600 |
| 2026-04-22 | HRB | 32.03 | 32.6 | 31.26 | 31.48 | 31.48 | 2.219e+6 |
| 2026-04-22 | IEX | 205.7 | 208.34 | 202.07 | 202.91 | 202.91 | 356,100 |
| 2026-04-22 | IPGP | 126.54 | 130 | 120.18 | 124.51 | 124.51 | 446,403 |
| 2026-04-22 | JKHY | 155.47 | 156.23 | 153.26 | 155.88 | 155.88 | 897,200 |
| 2026-04-22 | KLAC | 1,810.68 | 1,812.03 | 1,774.38 | 1,809.75 | 1,809.75 | 684,000 |
| 2026-04-22 | LOW | 252.02 | 252.02 | 243.76 | 245.19 | 245.19 | 2.256e+6 |
| 2026-04-22 | LRCX | 261.71 | 266.14 | 257.4 | 265.55 | 265.55 | 9.803e+6 |
| 2026-04-22 | BIO | 307.5 | 308.38 | 298.22 | 300.78 | 300.78 | 232,542 |
| 2026-04-22 | AIG | 77.64 | 77.64 | 75.11 | 76.03 | 76.03 | 4.919e+6 |