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 | ACN | 195.15 | 199.53 | 193.78 | 194.42 | 194.42 | 4.203e+6 |
| 2026-04-21 | GNW | 8.83 | 8.88 | 8.78 | 8.83 | 8.83 | 2.196e+6 |
| 2026-04-21 | AFL | 114.24 | 116.1 | 114.17 | 115.37 | 115.37 | 2.929e+6 |
| 2026-04-21 | AIZ | 226.91 | 230.8 | 225.64 | 228.96 | 228.96 | 373,226 |
| 2026-04-21 | AMCR | 41.56 | 42.12 | 41.04 | 41.1 | 41.1 | 3.539e+6 |
| 2026-04-21 | AMGN | 347.61 | 347.61 | 337.52 | 342.28 | 342.28 | 2.067e+6 |
| 2026-04-21 | AMP | 459.81 | 465.62 | 457.13 | 459.4 | 459.4 | 566,607 |
| 2026-04-21 | AMT | 181.74 | 181.88 | 174.31 | 174.76 | 174.76 | 3.564e+6 |
| 2026-04-21 | AMZN | 255.09 | 255.09 | 249.1 | 249.91 | 249.91 | 4.292e+7 |
| 2026-04-21 | APO | 127.75 | 130.45 | 126.19 | 126.73 | 126.73 | 5.040e+6 |
| 2026-04-21 | APTV | 61.02 | 62.43 | 60.68 | 60.8 | 60.8 | 2.190e+6 |
| 2026-04-21 | AWK | 132.98 | 133.17 | 129.79 | 131.11 | 131.11 | 1.753e+6 |
| 2026-04-21 | AZO | 3,573 | 3,630.83 | 3,555.67 | 3,606.18 | 3,606.18 | 173,016 |
| 2026-04-21 | ADI | 383 | 383.6 | 373.34 | 375.27 | 375.27 | 3.297e+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 | BKNG | 191.45 | 193.92 | 189.17 | 190.86 | 190.86 | 4.283e+6 |
| 2026-04-21 | BLDR | 93.01 | 94.97 | 89.09 | 89.76 | 89.76 | 1.957e+6 |
| 2026-04-21 | BRK-B | 472.54 | 474.19 | 468.06 | 468.5 | 468.5 | 5.919e+6 |
| 2026-04-21 | CAG | 14.51 | 14.56 | 14.21 | 14.31 | 14.31 | 1.238e+7 |
| 2026-04-21 | COO | 69.89 | 69.89 | 67.09 | 67.3 | 67.3 | 1.684e+6 |
| 2026-04-21 | COST | 992.93 | 1,005.04 | 985.27 | 1,004.35 | 1,004.35 | 1.367e+6 |
| 2026-04-21 | CRM | 186.6 | 193.56 | 184.1 | 187.11 | 187.11 | 1.207e+7 |
| 2026-04-21 | CTRA | 31.5 | 31.98 | 31.12 | 31.85 | 31.85 | 5.774e+6 |
| 2026-04-21 | DOV | 221.77 | 224.11 | 219.72 | 220.28 | 220.28 | 922,870 |
| 2026-04-21 | EA | 203.1 | 203.56 | 203 | 203.55 | 203.55 | 1.011e+6 |
| 2026-04-21 | EBAY | 106.71 | 107.34 | 103.89 | 105.4 | 105.4 | 5.663e+6 |
| 2026-04-21 | EG | 354.16 | 354.16 | 349.1 | 349.82 | 349.82 | 354,835 |
| 2026-04-21 | EOG | 129.89 | 132.91 | 129.2 | 132.43 | 132.43 | 3.480e+6 |
| 2026-04-21 | EQR | 63.32 | 63.42 | 61.85 | 61.85 | 61.85 | 2.511e+6 |
| 2026-04-21 | ES | 67.92 | 67.95 | 66.03 | 66.04 | 66.04 | 1.637e+6 |
| 2026-04-21 | EXE | 95.12 | 95.63 | 93.18 | 93.69 | 93.69 | 4.610e+6 |
| 2026-04-21 | EXPE | 273.81 | 279.76 | 271.12 | 273.8 | 273.8 | 1.535e+6 |
| 2026-04-21 | EXR | 146.66 | 147.25 | 143.64 | 143.64 | 143.64 | 1.267e+6 |
| 2026-04-21 | FDS | 237.41 | 247.33 | 236.05 | 240.32 | 240.32 | 791,156 |
| 2026-04-21 | FDX | 395.48 | 399.67 | 391.75 | 394.59 | 394.59 | 1.485e+6 |
| 2026-04-21 | FTV | 60.47 | 61.71 | 60.47 | 61.03 | 61.03 | 2.661e+6 |
| 2026-04-21 | GM | 80.44 | 81.2 | 79 | 79.05 | 79.05 | 5.356e+6 |
| 2026-04-21 | MAS | 66 | 67.39 | 65.2 | 66.44 | 66.44 | 6.209e+6 |
| 2026-04-21 | GT | 7.25 | 7.29 | 7 | 7.15 | 7.15 | 7.015e+6 |
| 2026-04-21 | HPQ | 19.68 | 21.42 | 19.63 | 21.09 | 21.09 | 2.567e+7 |
| 2026-04-21 | HRL | 21.38 | 21.63 | 21.18 | 21.25 | 21.25 | 4.672e+6 |
| 2026-04-21 | HWM | 254.32 | 255.09 | 245.61 | 247.61 | 247.61 | 2.040e+6 |
| 2026-04-21 | ICE | 160.9 | 161.93 | 158.29 | 158.63 | 158.63 | 3.104e+6 |
| 2026-04-21 | IEX | 206.08 | 208.48 | 204 | 204.06 | 204.06 | 594,500 |
| 2026-04-21 | ISRG | 469.05 | 471.08 | 451.29 | 451.29 | 451.29 | 3.380e+6 |
| 2026-04-21 | IT | 156.82 | 161.61 | 155.46 | 158.97 | 158.97 | 1.168e+6 |
| 2026-04-21 | LMT | 580.29 | 580.98 | 568.84 | 571.95 | 571.95 | 1.604e+6 |
| 2026-04-21 | LOW | 252.96 | 255.87 | 249.47 | 249.99 | 249.99 | 2.494e+6 |
| 2026-04-21 | BAX | 18.86 | 19.18 | 18.48 | 18.49 | 18.49 | 7.349e+6 |