Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
4901–4950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | ABBV | 204.01 | 206.2 | 200.92 | 205.12 | 205.12 | 7.772e+6 |
| 2026-04-21 | GWW | 1,160.47 | 1,174.11 | 1,157.75 | 1,168.67 | 1,168.67 | 180,943 |
| 2026-04-21 | ADM | 68.23 | 69.46 | 67.58 | 69.37 | 69.37 | 2.907e+6 |
| 2026-04-21 | AEE | 112 | 112.01 | 109.87 | 109.96 | 109.96 | 1.734e+6 |
| 2026-04-21 | ALGN | 193.4 | 200.44 | 192.35 | 195.2 | 195.2 | 1.467e+6 |
| 2026-04-21 | AMCR | 41.56 | 42.12 | 41.04 | 41.1 | 41.1 | 3.539e+6 |
| 2026-04-21 | AOS | 65.22 | 65.8 | 64.5 | 64.62 | 64.62 | 852,916 |
| 2026-04-21 | APA | 35.96 | 37.41 | 35.59 | 37.35 | 37.35 | 6.844e+6 |
| 2026-04-21 | APD | 296 | 298.96 | 293.46 | 294.78 | 294.78 | 969,144 |
| 2026-04-21 | APTV | 61.02 | 62.43 | 60.68 | 60.8 | 60.8 | 2.190e+6 |
| 2026-04-21 | BDX | 159.6 | 159.61 | 156.69 | 156.69 | 156.69 | 3.214e+6 |
| 2026-04-21 | BHF | 61.85 | 62.13 | 61.79 | 61.9 | 61.9 | 325,804 |
| 2026-04-21 | BIIB | 184.52 | 187.74 | 181.75 | 185.95 | 185.95 | 1.063e+6 |
| 2026-04-21 | ADBE | 247 | 254.75 | 245.1 | 247.18 | 247.18 | 5.780e+6 |
| 2026-04-21 | BSX | 60.74 | 61.68 | 59.39 | 59.52 | 59.52 | 2.685e+7 |
| 2026-04-21 | C | 132.97 | 134.65 | 130.64 | 131.06 | 131.06 | 8.081e+6 |
| 2026-04-21 | CCI | 87.76 | 87.92 | 84.29 | 84.92 | 84.92 | 3.552e+6 |
| 2026-04-21 | CME | 288.46 | 289 | 283.05 | 284.4 | 284.4 | 2.714e+6 |
| 2026-04-21 | CNX | 38.04 | 38.23 | 37.48 | 37.89 | 37.89 | 1.589e+6 |
| 2026-04-21 | COHR | 352.94 | 362.54 | 340.71 | 343.79 | 343.79 | 5.116e+6 |
| 2026-04-21 | COIN | 211.2 | 211.23 | 194.6 | 195.95 | 195.95 | 1.512e+7 |
| 2026-04-21 | CPAY | 338.05 | 342.38 | 329 | 329.93 | 329.93 | 422,221 |
| 2026-04-21 | CPT | 104.53 | 104.7 | 102.39 | 102.48 | 102.48 | 946,800 |
| 2026-04-21 | CRH | 118.35 | 119.26 | 116.3 | 116.93 | 116.93 | 2.495e+6 |
| 2026-04-21 | CVNA | 80.69 | 82.48 | 79.3 | 80.18 | 80.18 | 1.220e+7 |
| 2026-04-21 | DD | 46.81 | 47.27 | 46.26 | 46.53 | 46.53 | 3.573e+6 |
| 2026-04-21 | DLTR | 108.4 | 110.24 | 103.57 | 103.83 | 103.83 | 4.931e+6 |
| 2026-04-21 | DPZ | 369.66 | 371.99 | 366.77 | 369.2 | 369.2 | 561,106 |
| 2026-04-21 | DUK | 127.37 | 127.41 | 124.56 | 124.59 | 124.59 | 2.843e+6 |
| 2026-04-21 | DXC | 13.34 | 13.48 | 13.02 | 13.12 | 13.12 | 3.339e+6 |
| 2026-04-21 | EBAY | 106.71 | 107.34 | 103.89 | 105.4 | 105.4 | 5.663e+6 |
| 2026-04-21 | F | 12.71 | 12.87 | 12.62 | 12.62 | 12.62 | 3.221e+7 |
| 2026-04-21 | FIX | 1,704.62 | 1,718.32 | 1,661.25 | 1,673.5 | 1,673.5 | 364,786 |
| 2026-04-21 | FLR | 48.1 | 48.52 | 46.63 | 47.14 | 47.14 | 1.783e+6 |
| 2026-04-21 | GDDY | 87.76 | 89.15 | 86.61 | 88.6 | 88.6 | 1.686e+6 |
| 2026-04-21 | GEV | 994 | 1,016 | 984.09 | 991.3 | 991.3 | 2.111e+6 |
| 2026-04-21 | GL | 151.85 | 152.15 | 150.03 | 150.92 | 150.92 | 538,433 |
| 2026-04-21 | GPN | 73 | 74.61 | 71.5 | 71.59 | 71.59 | 2.128e+6 |
| 2026-04-21 | LYB | 69.26 | 71.61 | 68.78 | 71.42 | 71.42 | 7.515e+6 |
| 2026-04-21 | HAS | 95.77 | 96.05 | 87.82 | 91.07 | 91.07 | 4.190e+6 |
| 2026-04-21 | HON | 225.76 | 228.54 | 219.94 | 221.01 | 221.01 | 4.895e+6 |
| 2026-04-21 | HRB | 31.79 | 32.62 | 31.36 | 32.3 | 32.3 | 2.087e+6 |
| 2026-04-21 | HUM | 221.71 | 223.74 | 216.49 | 217.36 | 217.36 | 3.067e+6 |
| 2026-04-21 | INFO | 25.59 | 25.7 | 25.43 | 25.43 | 25.43 | 14,520 |
| 2026-04-21 | IP | 36.47 | 36.65 | 34.72 | 34.92 | 34.92 | 4.267e+6 |
| 2026-04-21 | IPGP | 126.73 | 129.82 | 123.49 | 123.86 | 123.86 | 309,501 |
| 2026-04-21 | JKHY | 153.77 | 157.31 | 152.73 | 155.5 | 155.5 | 1.112e+6 |
| 2026-04-21 | LHX | 346.6 | 347.35 | 336.47 | 340.3 | 340.3 | 1.582e+6 |
| 2026-04-21 | LUMN | 8.7 | 8.83 | 8.55 | 8.73 | 8.73 | 8.196e+6 |
| 2026-04-21 | BRK-B | 472.54 | 474.19 | 468.06 | 468.5 | 468.5 | 5.919e+6 |