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 | MDT | 82.9 | 84.27 | 82.66 | 83.22 | 83.22 | 1.067e+7 |
| 2026-04-22 | EXC | 46.58 | 47.01 | 45.63 | 45.86 | 45.86 | 6.850e+6 |
| 2026-04-22 | NAVI | 8.98 | 9.04 | 8.81 | 8.93 | 8.93 | 852,832 |
| 2026-04-22 | OTIS | 78.86 | 79.01 | 75.79 | 77.41 | 77.41 | 7.187e+6 |
| 2026-04-22 | PFG | 96.03 | 97.63 | 94.81 | 97.43 | 97.43 | 1.606e+6 |
| 2026-04-22 | Q | 137.38 | 139.79 | 136 | 139.25 | 139.25 | 1.379e+6 |
| 2026-04-22 | RCL | 272.01 | 272.01 | 264.1 | 265.64 | 265.64 | 2.361e+6 |
| 2026-04-22 | RL | 389.09 | 389.53 | 371.59 | 375.29 | 375.29 | 427,558 |
| 2026-04-22 | SBUX | 97.51 | 99.08 | 97 | 98.94 | 98.94 | 5.730e+6 |
| 2026-04-22 | STX | 580.01 | 586 | 563.3 | 579.88 | 579.88 | 3.233e+6 |
| 2026-04-22 | SYY | 75.15 | 75.72 | 74.67 | 75.53 | 75.53 | 3.874e+6 |
| 2026-04-22 | TMUS | 192.74 | 193.48 | 184.87 | 188.92 | 188.92 | 9.920e+6 |
| 2026-04-22 | TXT | 91.31 | 91.31 | 89.18 | 89.46 | 89.46 | 1.462e+6 |
| 2026-04-22 | MRNA | 55.4 | 55.93 | 54.35 | 55.6 | 55.6 | 3.507e+6 |
| 2026-04-22 | VLO | 236.4 | 237.27 | 231.89 | 234.36 | 234.36 | 2.295e+6 |
| 2026-04-22 | WBD | 27.35 | 27.38 | 27.27 | 27.33 | 27.33 | 1.898e+7 |
| 2026-04-22 | XRX | 1.82 | 1.87 | 1.75 | 1.81 | 1.81 | 2.328e+6 |
| 2026-04-22 | ACGL | 98.4 | 98.42 | 96.28 | 96.77 | 96.77 | 1.886e+6 |
| 2026-04-22 | GILD | 133.69 | 134.07 | 131.34 | 132.9 | 132.9 | 6.696e+6 |
| 2026-04-22 | AMGN | 341.51 | 345.08 | 340.4 | 343.33 | 343.33 | 2.136e+6 |
| 2026-04-22 | APD | 296.3 | 297.51 | 294.37 | 296.76 | 296.76 | 933,000 |
| 2026-04-22 | BIIB | 189.31 | 192.75 | 188.67 | 190.07 | 190.07 | 1.328e+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 | BXP | 58.95 | 59.5 | 57.93 | 58.29 | 58.29 | 1.646e+6 |
| 2026-04-22 | CCI | 85.75 | 87.13 | 85.06 | 86.01 | 86.01 | 2.920e+6 |
| 2026-04-22 | CHD | 93.01 | 93.24 | 91.49 | 92.6 | 92.6 | 1.829e+6 |
| 2026-04-22 | ADI | 380.81 | 383.6 | 378.25 | 381.42 | 381.42 | 2.518e+6 |
| 2026-04-22 | CMG | 35.72 | 35.76 | 34.71 | 35.11 | 35.11 | 1.580e+7 |
| 2026-04-22 | COR | 310.29 | 312.11 | 303.63 | 307.59 | 307.59 | 2.216e+6 |
| 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 | DDOG | 129.59 | 133.32 | 129.36 | 132.14 | 132.14 | 4.649e+6 |
| 2026-04-22 | DECK | 110.53 | 110.56 | 107.07 | 107.69 | 107.69 | 1.610e+6 |
| 2026-04-22 | DOW | 38.5 | 39 | 38.29 | 38.81 | 38.81 | 1.467e+7 |
| 2026-04-22 | DPZ | 369.93 | 373.09 | 365.86 | 365.93 | 365.93 | 543,083 |
| 2026-04-22 | DXC | 13.17 | 13.2 | 12.73 | 12.82 | 12.82 | 2.665e+6 |
| 2026-04-22 | ED | 108.03 | 108.62 | 106.75 | 107.23 | 107.23 | 1.498e+6 |
| 2026-04-22 | ETR | 111.78 | 112.37 | 109.02 | 109.87 | 109.87 | 2.759e+6 |
| 2026-04-22 | CINF | 166.15 | 166.5 | 163.67 | 166.27 | 166.27 | 613,000 |
| 2026-04-22 | FICO | 1,053.58 | 1,069.48 | 870.01 | 970.17 | 970.17 | 1.406e+6 |
| 2026-04-22 | FRT | 111.78 | 111.78 | 109.59 | 110.13 | 110.13 | 463,616 |
| 2026-04-22 | GEHC | 72.86 | 72.86 | 70.91 | 71.38 | 71.38 | 3.558e+6 |
| 2026-04-22 | MAS | 73.82 | 75.74 | 72.58 | 73.61 | 73.61 | 8.457e+6 |
| 2026-04-22 | HUM | 219.26 | 219.86 | 213.89 | 217.4 | 217.4 | 1.640e+6 |
| 2026-04-22 | HWM | 249.89 | 250.11 | 233.21 | 240.77 | 240.77 | 3.630e+6 |
| 2026-04-22 | IQV | 178.33 | 179.72 | 174.51 | 175.21 | 175.21 | 1.284e+6 |
| 2026-04-22 | KMX | 39.75 | 40.43 | 38.84 | 39.58 | 39.58 | 3.213e+6 |
| 2026-04-22 | LNC | 36.81 | 36.96 | 36.06 | 36.83 | 36.83 | 1.217e+6 |
| 2026-04-22 | LULU | 167.61 | 168.2 | 161.21 | 163.45 | 163.45 | 2.514e+6 |
| 2026-04-22 | UPS | 105.22 | 105.22 | 103.52 | 103.55 | 103.55 | 3.635e+6 |