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 | AIG | 77.64 | 77.64 | 75.11 | 76.03 | 76.03 | 4.919e+6 |
| 2026-04-22 | INTC | 67.94 | 68.77 | 64.98 | 65.27 | 65.27 | 9.027e+7 |
| 2026-04-22 | AMCR | 41.4 | 41.4 | 40.01 | 40.27 | 40.27 | 3.012e+6 |
| 2026-04-22 | AMTM | 28.07 | 28.54 | 27.64 | 27.79 | 27.79 | 1.575e+6 |
| 2026-04-22 | APD | 296.3 | 297.51 | 294.37 | 296.76 | 296.76 | 933,000 |
| 2026-04-22 | AVGO | 406.98 | 423.2 | 404.86 | 422.65 | 422.65 | 2.370e+7 |
| 2026-04-22 | AWK | 131.54 | 133.03 | 129.66 | 130.2 | 130.2 | 1.396e+6 |
| 2026-04-22 | AYI | 298.63 | 300.4 | 291.84 | 292.01 | 292.01 | 387,947 |
| 2026-04-22 | BA | 227.05 | 232.6 | 221.22 | 231.28 | 231.28 | 1.578e+7 |
| 2026-04-22 | BAX | 18.81 | 19.11 | 18.25 | 18.31 | 18.31 | 4.561e+6 |
| 2026-04-22 | BBWI | 20.75 | 21.35 | 20.26 | 20.54 | 20.54 | 5.715e+6 |
| 2026-04-22 | CCI | 85.75 | 87.13 | 85.06 | 86.01 | 86.01 | 2.920e+6 |
| 2026-04-22 | CF | 120.7 | 122.11 | 119.05 | 121.96 | 121.96 | 2.604e+6 |
| 2026-04-22 | AIV | 4.19 | 4.22 | 4.18 | 4.21 | 4.21 | 1.577e+6 |
| 2026-04-22 | CNC | 39.37 | 39.7 | 38.36 | 38.93 | 38.93 | 4.508e+6 |
| 2026-04-22 | COF | 201.64 | 204.89 | 197.28 | 198.58 | 198.58 | 6.151e+6 |
| 2026-04-22 | COHR | 352.89 | 364.8 | 338.1 | 350.47 | 350.47 | 5.202e+6 |
| 2026-04-22 | COST | 1,003.53 | 1,006.65 | 996.85 | 1,002.25 | 1,002.25 | 1.215e+6 |
| 2026-04-22 | CSGP | 39.13 | 39.62 | 37.77 | 38.77 | 38.77 | 4.510e+6 |
| 2026-04-22 | CTSH | 59.35 | 60.03 | 57.71 | 58.4 | 58.4 | 5.695e+6 |
| 2026-04-22 | CTVA | 80.66 | 81.02 | 78.7 | 79.35 | 79.35 | 2.617e+6 |
| 2026-04-22 | DASH | 183.08 | 184.17 | 179.39 | 182.27 | 182.27 | 3.414e+6 |
| 2026-04-22 | DELL | 215.01 | 217.39 | 209.5 | 214.65 | 214.65 | 5.482e+6 |
| 2026-04-22 | DRI | 197.19 | 200.09 | 197.12 | 199.73 | 199.73 | 1.272e+6 |
| 2026-04-22 | DTE | 144.5 | 145.29 | 143.11 | 143.57 | 143.57 | 927,661 |
| 2026-04-22 | EA | 203.78 | 203.81 | 202.65 | 202.78 | 202.78 | 1.405e+6 |
| 2026-04-22 | EBAY | 105.88 | 106.96 | 105 | 105.63 | 105.63 | 4.263e+6 |
| 2026-04-22 | EFX | 193.01 | 194.1 | 175.52 | 178.05 | 178.05 | 3.081e+6 |
| 2026-04-22 | EMR | 145.77 | 146.44 | 141.98 | 142.2 | 142.2 | 2.262e+6 |
| 2026-04-22 | EQIX | 1,091.38 | 1,102.47 | 1,090.53 | 1,096.85 | 1,096.85 | 519,900 |
| 2026-04-22 | ES | 66.69 | 67.33 | 66.03 | 66.26 | 66.26 | 1.455e+6 |
| 2026-04-22 | ESS | 254.08 | 254.86 | 250.6 | 252.19 | 252.19 | 306,400 |
| 2026-04-22 | F | 12.68 | 12.72 | 12.42 | 12.47 | 12.47 | 2.396e+7 |
| 2026-04-22 | FDX | 395.95 | 396.25 | 385.35 | 385.95 | 385.95 | 1.341e+6 |
| 2026-04-22 | GM | 79.59 | 79.8 | 78.63 | 79 | 79 | 3.170e+6 |
| 2026-04-22 | GS | 939 | 940.98 | 931.15 | 934.84 | 934.84 | 1.383e+6 |
| 2026-04-22 | HLT | 342.38 | 342.38 | 333.32 | 333.52 | 333.52 | 1.543e+6 |
| 2026-04-22 | HPQ | 21.03 | 21.38 | 20.39 | 20.44 | 20.44 | 1.763e+7 |
| 2026-04-22 | MAR | 375.28 | 376.87 | 365.81 | 366.41 | 366.41 | 1.392e+6 |
| 2026-04-22 | INVH | 26.99 | 27.07 | 26.49 | 26.68 | 26.68 | 3.415e+6 |
| 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 | JNJ | 226.18 | 227.48 | 223.78 | 226.1 | 226.1 | 9.003e+6 |
| 2026-04-22 | KMB | 96.6 | 97.55 | 96.01 | 96.75 | 96.75 | 3.877e+6 |
| 2026-04-22 | KMX | 39.75 | 40.43 | 38.84 | 39.58 | 39.58 | 3.213e+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 | LHX | 343.33 | 344.2 | 329.88 | 331.66 | 331.66 | 2.157e+6 |
| 2026-04-22 | MAC | 21.79 | 21.87 | 21.12 | 21.21 | 21.21 | 1.838e+6 |
| 2026-04-22 | CME | 275.06 | 286.97 | 274.6 | 285.71 | 285.71 | 3.394e+6 |