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 | AFL | 114.24 | 116.1 | 114.17 | 115.37 | 115.37 | 2.929e+6 |
| 2026-04-21 | REGN | 745.09 | 750.42 | 733.03 | 746.25 | 746.25 | 707,466 |
| 2026-04-21 | AIV | 4.26 | 4.26 | 4.17 | 4.17 | 4.17 | 1.473e+6 |
| 2026-04-21 | AYI | 297.03 | 301.51 | 295.19 | 296.32 | 296.32 | 330,032 |
| 2026-04-21 | AZO | 3,573 | 3,630.83 | 3,555.67 | 3,606.18 | 3,606.18 | 173,016 |
| 2026-04-21 | BLDR | 93.01 | 94.97 | 89.09 | 89.76 | 89.76 | 1.957e+6 |
| 2026-04-21 | BR | 161.51 | 165.13 | 160.56 | 161.87 | 161.87 | 1.068e+6 |
| 2026-04-21 | AIG | 78.6 | 78.84 | 77.81 | 77.93 | 77.93 | 2.525e+6 |
| 2026-04-21 | CHD | 96.22 | 96.49 | 92.89 | 92.91 | 92.91 | 2.005e+6 |
| 2026-04-21 | CI | 284 | 285.67 | 275.91 | 276.69 | 276.69 | 1.975e+6 |
| 2026-04-21 | CNP | 42.72 | 42.75 | 42.02 | 42.02 | 42.02 | 6.107e+6 |
| 2026-04-21 | CPAY | 338.05 | 342.38 | 329 | 329.93 | 329.93 | 422,221 |
| 2026-04-21 | DRI | 202.38 | 202.38 | 196.02 | 196.95 | 196.95 | 885,305 |
| 2026-04-21 | ILMN | 133.2 | 137.79 | 131.01 | 131.98 | 131.98 | 1.547e+6 |
| 2026-04-21 | EPAM | 131.96 | 135 | 131.31 | 132.12 | 132.12 | 971,700 |
| 2026-04-21 | FDX | 395.48 | 399.67 | 391.75 | 394.59 | 394.59 | 1.485e+6 |
| 2026-04-21 | FOXA | 64.75 | 65.3 | 64.25 | 64.31 | 64.31 | 2.484e+6 |
| 2026-04-21 | GIS | 35.32 | 35.47 | 34.91 | 35.05 | 35.05 | 7.103e+6 |
| 2026-04-21 | HBAN | 17.11 | 17.35 | 16.93 | 16.97 | 16.97 | 1.515e+7 |
| 2026-04-21 | IEX | 206.08 | 208.48 | 204 | 204.06 | 204.06 | 594,500 |
| 2026-04-21 | LMT | 580.29 | 580.98 | 568.84 | 571.95 | 571.95 | 1.604e+6 |
| 2026-04-21 | INCY | 97.04 | 97.24 | 94.93 | 96.22 | 96.22 | 1.479e+6 |
| 2026-04-21 | INFO | 25.59 | 25.7 | 25.43 | 25.43 | 25.43 | 14,520 |
| 2026-04-21 | KLAC | 1,811.68 | 1,820.94 | 1,770.17 | 1,783.09 | 1,783.09 | 676,364 |
| 2026-04-21 | LITE | 900 | 925.5 | 832.18 | 836.92 | 836.92 | 5.726e+6 |
| 2026-04-21 | CEG | 287.55 | 288.67 | 276.41 | 277.27 | 277.27 | 3.396e+6 |
| 2026-04-21 | MMM | 150.99 | 157.33 | 146.11 | 147.71 | 147.71 | 7.234e+6 |
| 2026-04-21 | MPC | 215.05 | 219.95 | 212.25 | 219.51 | 219.51 | 1.467e+6 |
| 2026-04-21 | MPWR | 1,502.26 | 1,548.17 | 1,499.6 | 1,527.95 | 1,527.95 | 552,259 |
| 2026-04-21 | MTCH | 36.07 | 36.48 | 35.87 | 35.93 | 35.93 | 3.299e+6 |
| 2026-04-21 | NFLX | 94 | 94.65 | 92.37 | 92.58 | 92.58 | 6.196e+7 |
| 2026-04-21 | ON | 85.72 | 87.51 | 84.75 | 86.91 | 86.91 | 1.004e+7 |
| 2026-04-21 | ORCL | 178.35 | 185.34 | 176.01 | 181.17 | 181.17 | 3.964e+7 |
| 2026-04-21 | OXY | 54.5 | 56.48 | 54.32 | 56.33 | 56.33 | 1.540e+7 |
| 2026-04-21 | PCAR | 127.79 | 128.91 | 124.86 | 125.79 | 125.79 | 2.986e+6 |
| 2026-04-21 | PCG | 17.41 | 17.56 | 16.96 | 16.98 | 16.98 | 2.301e+7 |
| 2026-04-21 | PHM | 132.31 | 133.14 | 128.58 | 128.64 | 128.64 | 2.592e+6 |
| 2026-04-21 | QCOM | 138.12 | 138.26 | 135.04 | 135.56 | 135.56 | 1.187e+7 |
| 2026-04-21 | WELL | 208.53 | 208.68 | 200.69 | 205.69 | 205.69 | 3.665e+6 |
| 2026-04-21 | RVTY | 93.59 | 97.07 | 93.26 | 94.27 | 94.27 | 1.090e+6 |
| 2026-04-21 | SATS | 137.09 | 137.39 | 122.79 | 123.86 | 123.86 | 7.631e+6 |
| 2026-04-21 | STI | 6.28 | 6.29 | 5.83 | 5.95 | 5.95 | 80,142 |
| 2026-04-21 | SYY | 76.79 | 76.9 | 74.75 | 74.79 | 74.79 | 3.493e+6 |
| 2026-04-21 | TFX | 131.85 | 131.85 | 124.09 | 124.43 | 124.43 | 736,247 |
| 2026-04-21 | TMUS | 197.93 | 206.78 | 194.75 | 195.39 | 195.39 | 1.114e+7 |
| 2026-04-21 | TXT | 91.54 | 92.02 | 89.71 | 90.79 | 90.79 | 1.567e+6 |
| 2026-04-21 | UHS | 181.05 | 181.05 | 177.71 | 178.55 | 178.55 | 535,634 |
| 2026-04-21 | VLTO | 90.38 | 91.58 | 89.66 | 89.68 | 89.68 | 1.317e+6 |
| 2026-04-21 | VRSK | 180.5 | 184.14 | 178.91 | 182.09 | 182.09 | 1.473e+6 |
| 2026-04-21 | EMC | 34.67 | 34.74 | 34.18 | 34.2 | 34.2 | 3,418 |