Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
5201–5250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | AAL | 12.06 | 12.2 | 11.6 | 11.77 | 11.77 | 6.554e+7 |
| 2026-04-21 | SO | 92.75 | 92.97 | 91.16 | 91.17 | 91.17 | 3.694e+6 |
| 2026-04-21 | AIG | 78.6 | 78.84 | 77.81 | 77.93 | 77.93 | 2.525e+6 |
| 2026-04-21 | AOS | 65.22 | 65.8 | 64.5 | 64.62 | 64.62 | 852,916 |
| 2026-04-21 | BBY | 65.81 | 68.21 | 65.32 | 66.59 | 66.59 | 2.674e+6 |
| 2026-04-21 | BK | 135.57 | 138.6 | 134.78 | 137.37 | 137.37 | 4.530e+6 |
| 2026-04-21 | C | 132.97 | 134.65 | 130.64 | 131.06 | 131.06 | 8.081e+6 |
| 2026-04-21 | ABBV | 204.01 | 206.2 | 200.92 | 205.12 | 205.12 | 7.772e+6 |
| 2026-04-21 | CAT | 804.88 | 820.2 | 797.79 | 800.45 | 800.45 | 2.294e+6 |
| 2026-04-21 | CCI | 87.76 | 87.92 | 84.29 | 84.92 | 84.92 | 3.552e+6 |
| 2026-04-21 | CINF | 166.44 | 167.73 | 164.9 | 166.46 | 166.46 | 640,800 |
| 2026-04-21 | CMS | 76.71 | 76.88 | 74.8 | 75 | 75 | 2.382e+6 |
| 2026-04-21 | CSCO | 87.92 | 89.8 | 87.16 | 89.7 | 89.7 | 1.865e+7 |
| 2026-04-21 | INFO | 25.59 | 25.7 | 25.43 | 25.43 | 25.43 | 14,520 |
| 2026-04-21 | DVN | 44.94 | 45.73 | 44.51 | 45.6 | 45.6 | 1.107e+7 |
| 2026-04-21 | ELV | 331 | 332.93 | 325.34 | 328.11 | 328.11 | 2.102e+6 |
| 2026-04-21 | EQT | 56.52 | 57.26 | 56.1 | 56.82 | 56.82 | 8.789e+6 |
| 2026-04-21 | GD | 330.47 | 331.05 | 323.97 | 325.52 | 325.52 | 1.636e+6 |
| 2026-04-21 | GNRC | 216.09 | 219.99 | 213.6 | 213.85 | 213.85 | 754,400 |
| 2026-04-21 | GRMN | 267.5 | 269.76 | 265.37 | 265.49 | 265.49 | 578,700 |
| 2026-04-21 | MAC | 21.89 | 22 | 21.54 | 21.61 | 21.61 | 1.949e+6 |
| 2026-04-21 | JCI | 140.78 | 142.31 | 139.04 | 139.72 | 139.72 | 2.164e+6 |
| 2026-04-21 | LEG | 12.07 | 12.24 | 11.64 | 11.67 | 11.67 | 3.096e+6 |
| 2026-04-21 | LKQ | 30.84 | 31.47 | 30.63 | 30.88 | 30.88 | 2.581e+6 |
| 2026-04-21 | MAA | 129.06 | 129.53 | 125.68 | 125.74 | 125.74 | 750,823 |
| 2026-04-21 | CARR | 61.56 | 62.85 | 61.18 | 61.49 | 61.49 | 5.106e+6 |
| 2026-04-21 | NOV | 19.4 | 19.79 | 19.4 | 19.59 | 19.59 | 2.899e+6 |
| 2026-04-21 | NOW | 100.35 | 104.5 | 99.06 | 100.14 | 100.14 | 2.415e+7 |
| 2026-04-21 | NRG | 156.27 | 158.01 | 149.2 | 149.4 | 149.4 | 3.241e+6 |
| 2026-04-21 | NVR | 7,250.14 | 7,294.5 | 6,924.45 | 6,933.5 | 6,933.5 | 29,220 |
| 2026-04-21 | ODFL | 223.93 | 227 | 222.1 | 224.42 | 224.42 | 1.616e+6 |
| 2026-04-21 | OGN | 9.25 | 9.45 | 8.78 | 8.83 | 8.83 | 5.600e+6 |
| 2026-04-21 | OTIS | 80.13 | 80.47 | 78.29 | 78.4 | 78.4 | 3.991e+6 |
| 2026-04-21 | PEG | 80.69 | 81.11 | 78.21 | 78.56 | 78.56 | 2.666e+6 |
| 2026-04-21 | PFG | 95.97 | 97.45 | 95.41 | 95.73 | 95.73 | 1.828e+6 |
| 2026-04-21 | PGR | 204.18 | 208.46 | 203 | 207.5 | 207.5 | 2.901e+6 |
| 2026-04-21 | RTX | 193.8 | 195.8 | 185.76 | 186.39 | 186.39 | 7.490e+6 |
| 2026-04-21 | SLB | 52.7 | 53.73 | 52.64 | 52.77 | 52.77 | 1.359e+7 |
| 2026-04-21 | ZBRA | 239.02 | 243.69 | 234.9 | 236.67 | 236.67 | 764,000 |
| 2026-04-21 | SOLV | 70.27 | 71.12 | 68.88 | 68.97 | 68.97 | 779,019 |
| 2026-04-21 | STLD | 211.99 | 225.84 | 211.13 | 220.21 | 220.21 | 2.451e+6 |
| 2026-04-21 | SWKS | 59.91 | 61.04 | 59.69 | 59.94 | 59.94 | 2.221e+6 |
| 2026-04-21 | SYK | 338.3 | 339.39 | 326.94 | 327.3 | 327.3 | 1.691e+6 |
| 2026-04-21 | TDY | 644.47 | 646.6 | 632.69 | 642.79 | 642.79 | 448,022 |
| 2026-04-21 | TPL | 437.78 | 444.75 | 436.5 | 437.72 | 437.72 | 300,816 |
| 2026-04-21 | TSLA | 393 | 393.95 | 385.22 | 386.42 | 386.42 | 5.053e+7 |
| 2026-04-21 | UHS | 181.05 | 181.05 | 177.71 | 178.55 | 178.55 | 535,634 |
| 2026-04-21 | WAB | 264.48 | 265.11 | 255.4 | 257.32 | 257.32 | 1.239e+6 |
| 2026-04-21 | WHR | 57.34 | 58.76 | 56.49 | 56.91 | 56.91 | 2.395e+6 |
| 2026-04-21 | DHR | 197 | 200.5 | 190.46 | 194.54 | 194.54 | 7.863e+6 |