Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
5251–5300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | ALK | 42 | 44.1 | 41.05 | 41.45 | 41.45 | 8.562e+6 |
| 2026-04-21 | PGR | 204.18 | 208.46 | 203 | 207.5 | 207.5 | 2.901e+6 |
| 2026-04-21 | APH | 153.99 | 155.46 | 151.27 | 151.93 | 151.93 | 7.372e+6 |
| 2026-04-21 | ARES | 119.54 | 123.46 | 118.09 | 119.84 | 119.84 | 2.455e+6 |
| 2026-04-21 | BBY | 65.81 | 68.21 | 65.32 | 66.59 | 66.59 | 2.674e+6 |
| 2026-04-21 | BKR | 59.68 | 60.16 | 59.44 | 60.05 | 60.05 | 5.467e+6 |
| 2026-04-21 | BR | 161.51 | 165.13 | 160.56 | 161.87 | 161.87 | 1.068e+6 |
| 2026-04-21 | CDNS | 319.75 | 331.23 | 318.9 | 325.84 | 325.84 | 3.475e+6 |
| 2026-04-21 | CE | 64.49 | 65.82 | 63.44 | 65.74 | 65.74 | 1.912e+6 |
| 2026-04-21 | AMT | 181.74 | 181.88 | 174.31 | 174.76 | 174.76 | 3.564e+6 |
| 2026-04-21 | COP | 116.17 | 119.73 | 115.86 | 119.37 | 119.37 | 8.139e+6 |
| 2026-04-21 | COST | 992.93 | 1,005.04 | 985.27 | 1,004.35 | 1,004.35 | 1.367e+6 |
| 2026-04-21 | CRL | 186.18 | 190.14 | 182.07 | 183.1 | 183.1 | 445,009 |
| 2026-04-21 | ICE | 160.9 | 161.93 | 158.29 | 158.63 | 158.63 | 3.104e+6 |
| 2026-04-21 | CTRA | 31.5 | 31.98 | 31.12 | 31.85 | 31.85 | 5.774e+6 |
| 2026-04-21 | CTVA | 80.57 | 81.01 | 79.47 | 80.35 | 80.35 | 2.354e+6 |
| 2026-04-21 | DRI | 202.38 | 202.38 | 196.02 | 196.95 | 196.95 | 885,305 |
| 2026-04-21 | DTE | 146.41 | 146.97 | 143.46 | 143.47 | 143.47 | 720,700 |
| 2026-04-21 | EBAY | 106.71 | 107.34 | 103.89 | 105.4 | 105.4 | 5.663e+6 |
| 2026-04-21 | ECL | 277.04 | 277.69 | 269.58 | 270.84 | 270.84 | 1.110e+6 |
| 2026-04-21 | ETN | 409.49 | 417.23 | 408 | 408.57 | 408.57 | 2.022e+6 |
| 2026-04-21 | EXPD | 149.59 | 151.78 | 148.58 | 150.98 | 150.98 | 1.051e+6 |
| 2026-04-21 | EXPE | 273.81 | 279.76 | 271.12 | 273.8 | 273.8 | 1.535e+6 |
| 2026-04-21 | FCX | 70 | 70.72 | 67.46 | 67.57 | 67.57 | 1.709e+7 |
| 2026-04-21 | FOXA | 64.75 | 65.3 | 64.25 | 64.31 | 64.31 | 2.484e+6 |
| 2026-04-21 | FTNT | 82.23 | 85.68 | 82.1 | 85.26 | 85.26 | 5.158e+6 |
| 2026-04-21 | GME | 25.05 | 25.33 | 24.43 | 24.46 | 24.46 | 6.473e+6 |
| 2026-04-21 | M | 20 | 20.57 | 20 | 20.24 | 20.24 | 5.467e+6 |
| 2026-04-21 | INFO | 25.59 | 25.7 | 25.43 | 25.43 | 25.43 | 14,520 |
| 2026-04-21 | ISRG | 469.05 | 471.08 | 451.29 | 451.29 | 451.29 | 3.380e+6 |
| 2026-04-21 | KKR | 104.14 | 107.33 | 103.56 | 104.25 | 104.25 | 5.126e+6 |
| 2026-04-21 | LUMN | 8.7 | 8.83 | 8.55 | 8.73 | 8.73 | 8.196e+6 |
| 2026-04-21 | LW | 45.71 | 46.19 | 44.22 | 44.39 | 44.39 | 1.623e+6 |
| 2026-04-21 | LYV | 156.34 | 158.06 | 153.08 | 153.37 | 153.37 | 2.149e+6 |
| 2026-04-21 | CNX | 38.04 | 38.23 | 37.48 | 37.89 | 37.89 | 1.589e+6 |
| 2026-04-21 | NCLH | 20.03 | 20.48 | 19.19 | 19.33 | 19.33 | 1.933e+7 |
| 2026-04-21 | NEE | 92.5 | 92.59 | 90.56 | 90.6 | 90.6 | 8.626e+6 |
| 2026-04-21 | NI | 47.79 | 47.87 | 46.62 | 46.64 | 46.64 | 5.131e+6 |
| 2026-04-21 | WEC | 114.69 | 114.73 | 112.46 | 112.62 | 112.62 | 1.869e+6 |
| 2026-04-21 | PODD | 200.77 | 201.49 | 191.02 | 192.33 | 192.33 | 788,910 |
| 2026-04-21 | QCOM | 138.12 | 138.26 | 135.04 | 135.56 | 135.56 | 1.187e+7 |
| 2026-04-21 | ROK | 413.32 | 419.74 | 408.69 | 408.78 | 408.78 | 695,661 |
| 2026-04-21 | SBAC | 219.39 | 219.72 | 211.81 | 211.82 | 211.82 | 1.195e+6 |
| 2026-04-21 | SHW | 343.05 | 344.51 | 331.25 | 333.74 | 333.74 | 1.490e+6 |
| 2026-04-21 | SO | 92.75 | 92.97 | 91.16 | 91.17 | 91.17 | 3.694e+6 |
| 2026-04-21 | SPG | 207.07 | 208.28 | 204.65 | 204.76 | 204.76 | 1.366e+6 |
| 2026-04-21 | SYY | 76.79 | 76.9 | 74.75 | 74.79 | 74.79 | 3.493e+6 |
| 2026-04-21 | TE | 5.02 | 5.19 | 4.73 | 5.09 | 5.09 | 1.667e+7 |
| 2026-04-21 | TMUS | 197.93 | 206.78 | 194.75 | 195.39 | 195.39 | 1.114e+7 |
| 2026-04-21 | CTAS | 177.42 | 178.68 | 174.8 | 175.78 | 175.78 | 1.991e+6 |