Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
4801–4850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | ACN | 193.13 | 194.76 | 188.19 | 190.1 | 190.1 | 4.082e+6 |
| 2026-04-22 | MCHP | 82.06 | 82.49 | 80.69 | 82.07 | 82.07 | 8.901e+6 |
| 2026-04-22 | AEP | 131.73 | 132.64 | 130.25 | 130.67 | 130.67 | 2.124e+6 |
| 2026-04-22 | AES | 14.32 | 14.33 | 14.27 | 14.27 | 14.27 | 7.434e+6 |
| 2026-04-22 | APA | 37.73 | 38.24 | 37.65 | 38.06 | 38.06 | 4.182e+6 |
| 2026-04-22 | ARES | 121.51 | 123 | 119.33 | 121.05 | 121.05 | 2.201e+6 |
| 2026-04-22 | AXP | 331.11 | 334.5 | 328 | 332.9 | 332.9 | 4.340e+6 |
| 2026-04-22 | AYI | 298.63 | 300.4 | 291.84 | 292.01 | 292.01 | 387,947 |
| 2026-04-22 | BBWI | 20.75 | 21.35 | 20.26 | 20.54 | 20.54 | 5.715e+6 |
| 2026-04-22 | CAG | 14.31 | 14.44 | 14.07 | 14.17 | 14.17 | 1.228e+7 |
| 2026-04-22 | ADM | 69.66 | 70.06 | 68.71 | 68.98 | 68.98 | 2.182e+6 |
| 2026-04-22 | CFG | 65.38 | 65.66 | 64.47 | 64.69 | 64.69 | 5.980e+6 |
| 2026-04-22 | CMG | 35.72 | 35.76 | 34.71 | 35.11 | 35.11 | 1.580e+7 |
| 2026-04-22 | GOOGL | 337.02 | 339.82 | 335.17 | 339.32 | 339.32 | 2.029e+7 |
| 2026-04-22 | CSX | 43.77 | 43.8 | 42.88 | 43.18 | 43.18 | 1.473e+7 |
| 2026-04-22 | CTVA | 80.66 | 81.02 | 78.7 | 79.35 | 79.35 | 2.617e+6 |
| 2026-04-22 | CVX | 185.57 | 187.7 | 184.43 | 184.63 | 184.63 | 8.708e+6 |
| 2026-04-22 | DLTR | 105.29 | 105.29 | 100.32 | 101.97 | 101.97 | 3.197e+6 |
| 2026-04-22 | DRI | 197.19 | 200.09 | 197.12 | 199.73 | 199.73 | 1.272e+6 |
| 2026-04-22 | ED | 108.03 | 108.62 | 106.75 | 107.23 | 107.23 | 1.498e+6 |
| 2026-04-22 | ELV | 337.88 | 339.5 | 325.42 | 328.2 | 328.2 | 2.997e+6 |
| 2026-04-22 | EMC | 34.57 | 34.91 | 34.57 | 34.91 | 34.91 | 6,500 |
| 2026-04-22 | EOG | 133.41 | 134.19 | 131.69 | 133.01 | 133.01 | 4.856e+6 |
| 2026-04-22 | ESS | 254.08 | 254.86 | 250.6 | 252.19 | 252.19 | 306,400 |
| 2026-04-22 | ETSY | 65.62 | 66.66 | 64.13 | 66.06 | 66.06 | 2.664e+6 |
| 2026-04-22 | FCX | 69.39 | 70.49 | 69.17 | 70.36 | 70.36 | 1.421e+7 |
| 2026-04-22 | FTI | 72.96 | 73.7 | 72.05 | 72.18 | 72.18 | 2.802e+6 |
| 2026-04-22 | GNRC | 218.47 | 219.56 | 212.36 | 213.69 | 213.69 | 497,936 |
| 2026-04-22 | MAA | 126.29 | 126.39 | 124 | 124.59 | 124.59 | 569,200 |
| 2026-04-22 | HAS | 91.61 | 93.2 | 89.51 | 90.61 | 90.61 | 1.988e+6 |
| 2026-04-22 | HSY | 187.11 | 188.51 | 186.33 | 187.21 | 187.21 | 1.422e+6 |
| 2026-04-22 | IBM | 252.65 | 255.66 | 245.4 | 250.02 | 250.02 | 1.219e+7 |
| 2026-04-22 | ICE | 159.59 | 160.29 | 158.06 | 158.82 | 158.82 | 2.239e+6 |
| 2026-04-22 | JCI | 140.44 | 140.97 | 138.35 | 139.81 | 139.81 | 2.844e+6 |
| 2026-04-22 | JPM | 314.85 | 315.15 | 311.94 | 313.02 | 313.02 | 5.546e+6 |
| 2026-04-22 | LHX | 343.33 | 344.2 | 329.88 | 331.66 | 331.66 | 2.157e+6 |
| 2026-04-22 | CDW | 140.91 | 142.79 | 140 | 141.6 | 141.6 | 1.562e+6 |
| 2026-04-22 | MBC | 9.28 | 9.33 | 9.05 | 9.15 | 9.15 | 1.124e+6 |
| 2026-04-22 | WY | 25.06 | 25.14 | 24.69 | 24.77 | 24.77 | 2.947e+6 |
| 2026-04-22 | OMC | 78.22 | 78.94 | 76.91 | 78.11 | 78.11 | 3.448e+6 |
| 2026-04-22 | RRC | 43.07 | 44.24 | 41.58 | 43.25 | 43.25 | 1.030e+7 |
| 2026-04-22 | SMCI | 28.88 | 29.44 | 28.78 | 29.18 | 29.18 | 2.481e+7 |
| 2026-04-22 | SNPS | 470.9 | 478.72 | 470.9 | 477.26 | 477.26 | 1.461e+6 |
| 2026-04-22 | STE | 221.58 | 225.11 | 221.07 | 223.55 | 223.55 | 848,637 |
| 2026-04-22 | SYF | 77.93 | 78.92 | 77.4 | 78.37 | 78.37 | 5.167e+6 |
| 2026-04-22 | TPR | 151.54 | 152.67 | 145.53 | 146.17 | 146.17 | 2.055e+6 |
| 2026-04-22 | TXN | 235.22 | 237.6 | 233.31 | 235.12 | 235.12 | 1.146e+7 |
| 2026-04-22 | VRSK | 182.4 | 183.45 | 177.77 | 178.89 | 178.89 | 2.028e+6 |
| 2026-04-22 | WDAY | 129.8 | 132.7 | 125.61 | 126.6 | 126.6 | 4.368e+6 |
| 2026-04-22 | COTY | 2.34 | 2.38 | 2.3 | 2.31 | 2.31 | 1.162e+7 |