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 | NCLH | 20.03 | 20.48 | 19.19 | 19.33 | 19.33 | 1.933e+7 |
| 2026-04-21 | FLS | 83.71 | 84.64 | 81.45 | 82.04 | 82.04 | 1.184e+6 |
| 2026-04-21 | NI | 47.79 | 47.87 | 46.62 | 46.64 | 46.64 | 5.131e+6 |
| 2026-04-21 | PGR | 204.18 | 208.46 | 203 | 207.5 | 207.5 | 2.901e+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 | NEE | 92.5 | 92.59 | 90.56 | 90.6 | 90.6 | 8.626e+6 |
| 2026-04-21 | WEC | 114.69 | 114.73 | 112.46 | 112.62 | 112.62 | 1.869e+6 |
| 2026-04-21 | AFL | 114.24 | 116.1 | 114.17 | 115.37 | 115.37 | 2.929e+6 |
| 2026-04-21 | IFF | 74.4 | 75.07 | 72.13 | 72.42 | 72.42 | 1.179e+6 |
| 2026-04-21 | ALGN | 193.4 | 200.44 | 192.35 | 195.2 | 195.2 | 1.467e+6 |
| 2026-04-21 | ALLE | 145.63 | 146.77 | 143 | 143.47 | 143.47 | 698,600 |
| 2026-04-21 | AMAT | 392.51 | 397.02 | 390.57 | 393.84 | 393.84 | 5.415e+6 |
| 2026-04-21 | APD | 296 | 298.96 | 293.46 | 294.78 | 294.78 | 969,144 |
| 2026-04-21 | AVB | 176.01 | 176.25 | 172.13 | 172.14 | 172.14 | 690,505 |
| 2026-04-21 | AXP | 331.8 | 338.09 | 328.45 | 329.79 | 329.79 | 2.917e+6 |
| 2026-04-21 | CBRE | 152.53 | 154 | 149.03 | 149.85 | 149.85 | 2.310e+6 |
| 2026-04-21 | ALB | 195.12 | 199.48 | 193.7 | 198.42 | 198.42 | 1.492e+6 |
| 2026-04-21 | CL | 84.12 | 84.15 | 81.79 | 81.81 | 81.81 | 5.367e+6 |
| 2026-04-21 | CSCO | 87.92 | 89.8 | 87.16 | 89.7 | 89.7 | 1.865e+7 |
| 2026-04-21 | CSGP | 40.16 | 41.03 | 38.77 | 38.91 | 38.91 | 4.004e+6 |
| 2026-04-21 | CTVA | 80.57 | 81.01 | 79.47 | 80.35 | 80.35 | 2.354e+6 |
| 2026-04-21 | DASH | 189.78 | 190.53 | 182 | 182.45 | 182.45 | 3.566e+6 |
| 2026-04-21 | DIS | 106.19 | 106.88 | 103.97 | 104.29 | 104.29 | 7.785e+6 |
| 2026-04-21 | DUK | 127.37 | 127.41 | 124.56 | 124.59 | 124.59 | 2.843e+6 |
| 2026-04-21 | ELV | 331 | 332.93 | 325.34 | 328.11 | 328.11 | 2.102e+6 |
| 2026-04-21 | EOG | 129.89 | 132.91 | 129.2 | 132.43 | 132.43 | 3.480e+6 |
| 2026-04-21 | EPAM | 131.96 | 135 | 131.31 | 132.12 | 132.12 | 971,700 |
| 2026-04-21 | ETR | 113.97 | 114.08 | 109.9 | 110.64 | 110.64 | 5.427e+6 |
| 2026-04-21 | EVRG | 81.22 | 81.22 | 79.46 | 79.69 | 79.69 | 1.607e+6 |
| 2026-04-21 | FE | 48.99 | 49.23 | 47.98 | 48.01 | 48.01 | 7.994e+6 |
| 2026-04-21 | CDW | 136.01 | 141.55 | 136.01 | 140.58 | 140.58 | 1.714e+6 |
| 2026-04-21 | GOOGL | 337.69 | 339.34 | 331.35 | 332.29 | 332.29 | 2.312e+7 |
| 2026-04-21 | HPQ | 19.68 | 21.42 | 19.63 | 21.09 | 21.09 | 2.567e+7 |
| 2026-04-21 | IEX | 206.08 | 208.48 | 204 | 204.06 | 204.06 | 594,500 |
| 2026-04-21 | LULU | 167.5 | 170.2 | 165.61 | 166.7 | 166.7 | 1.724e+6 |
| 2026-04-21 | ISRG | 469.05 | 471.08 | 451.29 | 451.29 | 451.29 | 3.380e+6 |
| 2026-04-21 | KHC | 22.17 | 22.27 | 21.86 | 21.98 | 21.98 | 1.364e+7 |
| 2026-04-21 | KIM | 24.08 | 24.17 | 23.69 | 23.69 | 23.69 | 2.600e+6 |
| 2026-04-21 | LDOS | 153.84 | 156.21 | 152.83 | 153.2 | 153.2 | 700,900 |
| 2026-04-21 | LEN | 96.99 | 97.42 | 94 | 94.31 | 94.31 | 3.001e+6 |
| 2026-04-21 | LITE | 900 | 925.5 | 832.18 | 836.92 | 836.92 | 5.726e+6 |
| 2026-04-21 | TMUS | 197.93 | 206.78 | 194.75 | 195.39 | 195.39 | 1.114e+7 |