Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
5051–5100 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 | FTNT | 82.23 | 85.68 | 82.1 | 85.26 | 85.26 | 5.158e+6 |
| 2026-04-21 | ALK | 42 | 44.1 | 41.05 | 41.45 | 41.45 | 8.562e+6 |
| 2026-04-21 | AMT | 181.74 | 181.88 | 174.31 | 174.76 | 174.76 | 3.564e+6 |
| 2026-04-21 | AON | 332.06 | 336.01 | 330.88 | 334.44 | 334.44 | 1.215e+6 |
| 2026-04-21 | APC | 18.45 | 18.6 | 17.67 | 17.95 | 17.95 | 89,226 |
| 2026-04-21 | ARES | 119.54 | 123.46 | 118.09 | 119.84 | 119.84 | 2.455e+6 |
| 2026-04-21 | AYI | 297.03 | 301.51 | 295.19 | 296.32 | 296.32 | 330,032 |
| 2026-04-21 | BALL | 64.57 | 65.07 | 63.14 | 63.36 | 63.36 | 2.548e+6 |
| 2026-04-21 | BHF | 61.85 | 62.13 | 61.79 | 61.9 | 61.9 | 325,804 |
| 2026-04-21 | BMY | 59.15 | 59.73 | 57.79 | 59.39 | 59.39 | 9.002e+6 |
| 2026-04-21 | BX | 128.72 | 132.03 | 127.04 | 127.32 | 127.32 | 6.207e+6 |
| 2026-04-21 | CEG | 287.55 | 288.67 | 276.41 | 277.27 | 277.27 | 3.396e+6 |
| 2026-04-21 | AKAM | 97.97 | 99.44 | 95.77 | 98.08 | 98.08 | 2.806e+6 |
| 2026-04-21 | CFG | 65.52 | 66.37 | 64.6 | 64.83 | 64.83 | 5.606e+6 |
| 2026-04-21 | CIEN | 507.77 | 522.5 | 493.54 | 505.93 | 505.93 | 1.806e+6 |
| 2026-04-21 | CLX | 101.04 | 101.32 | 98.12 | 98.37 | 98.37 | 3.001e+6 |
| 2026-04-21 | COR | 321.26 | 321.26 | 311.16 | 311.67 | 311.67 | 1.967e+6 |
| 2026-04-21 | CPRI | 21.19 | 21.71 | 20.99 | 21.18 | 21.18 | 2.658e+6 |
| 2026-04-21 | CRL | 186.18 | 190.14 | 182.07 | 183.1 | 183.1 | 445,009 |
| 2026-04-21 | CSX | 43.64 | 43.8 | 43.23 | 43.37 | 43.37 | 1.145e+7 |
| 2026-04-21 | CTSH | 59.94 | 61.43 | 59.66 | 60.03 | 60.03 | 5.416e+6 |
| 2026-04-21 | DD | 46.81 | 47.27 | 46.26 | 46.53 | 46.53 | 3.573e+6 |
| 2026-04-21 | DECK | 110.8 | 112.78 | 109.83 | 110.17 | 110.17 | 1.404e+6 |
| 2026-04-21 | DG | 126.09 | 126.95 | 123.69 | 124.11 | 124.11 | 2.295e+6 |
| 2026-04-21 | DLTR | 108.4 | 110.24 | 103.57 | 103.83 | 103.83 | 4.931e+6 |
| 2026-04-21 | DVN | 44.94 | 45.73 | 44.51 | 45.6 | 45.6 | 1.107e+7 |
| 2026-04-21 | EA | 203.1 | 203.56 | 203 | 203.55 | 203.55 | 1.011e+6 |
| 2026-04-21 | EG | 354.16 | 354.16 | 349.1 | 349.82 | 349.82 | 354,835 |
| 2026-04-21 | EME | 835.01 | 842.5 | 829.16 | 838.01 | 838.01 | 373,338 |
| 2026-04-21 | EMR | 146.47 | 147.9 | 143.73 | 144.25 | 144.25 | 1.707e+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 | ETSY | 63.98 | 65.49 | 63.58 | 65.19 | 65.19 | 2.949e+6 |
| 2026-04-21 | EXE | 95.12 | 95.63 | 93.18 | 93.69 | 93.69 | 4.610e+6 |
| 2026-04-21 | FANG | 183.45 | 188.94 | 182.09 | 188.76 | 188.76 | 2.447e+6 |
| 2026-04-21 | FDS | 237.41 | 247.33 | 236.05 | 240.32 | 240.32 | 791,156 |
| 2026-04-21 | FIS | 48.3 | 48.96 | 47.51 | 47.69 | 47.69 | 4.976e+6 |
| 2026-04-21 | LEN | 96.99 | 97.42 | 94 | 94.31 | 94.31 | 3.001e+6 |
| 2026-04-21 | GT | 7.25 | 7.29 | 7 | 7.15 | 7.15 | 7.015e+6 |
| 2026-04-21 | HAS | 95.77 | 96.05 | 87.82 | 91.07 | 91.07 | 4.190e+6 |
| 2026-04-21 | IBKR | 81.34 | 82.41 | 79.21 | 79.62 | 79.62 | 6.402e+6 |
| 2026-04-21 | IFF | 74.4 | 75.07 | 72.13 | 72.42 | 72.42 | 1.179e+6 |
| 2026-04-21 | JBHT | 252.57 | 255.7 | 249.15 | 250.62 | 250.62 | 897,400 |
| 2026-04-21 | JCI | 140.78 | 142.31 | 139.04 | 139.72 | 139.72 | 2.164e+6 |
| 2026-04-21 | JNJ | 229.35 | 229.69 | 224.7 | 226.16 | 226.16 | 1.168e+7 |
| 2026-04-21 | KMB | 98.37 | 98.54 | 96.17 | 96.6 | 96.6 | 4.558e+6 |
| 2026-04-21 | KMX | 40.9 | 40.96 | 38.91 | 39.04 | 39.04 | 2.783e+6 |
| 2026-04-21 | KO | 75.47 | 75.53 | 74.61 | 74.7 | 74.7 | 1.181e+7 |
| 2026-04-21 | CF | 115.17 | 121.98 | 115.13 | 120.82 | 120.82 | 3.177e+6 |