Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
5301–5350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | AAP | 57.25 | 58.77 | 56.89 | 58.73 | 58.73 | 1.689e+6 |
| 2026-04-21 | LNT | 72.01 | 72.72 | 70.57 | 70.61 | 70.61 | 1.905e+6 |
| 2026-04-21 | ADBE | 247 | 254.75 | 245.1 | 247.18 | 247.18 | 5.780e+6 |
| 2026-04-21 | AIV | 4.26 | 4.26 | 4.17 | 4.17 | 4.17 | 1.473e+6 |
| 2026-04-21 | BHF | 61.85 | 62.13 | 61.79 | 61.9 | 61.9 | 325,804 |
| 2026-04-21 | BRK-B | 472.54 | 474.19 | 468.06 | 468.5 | 468.5 | 5.919e+6 |
| 2026-04-21 | CAG | 14.51 | 14.56 | 14.21 | 14.31 | 14.31 | 1.238e+7 |
| 2026-04-21 | CCI | 87.76 | 87.92 | 84.29 | 84.92 | 84.92 | 3.552e+6 |
| 2026-04-21 | CFG | 65.52 | 66.37 | 64.6 | 64.83 | 64.83 | 5.606e+6 |
| 2026-04-21 | CSGP | 40.16 | 41.03 | 38.77 | 38.91 | 38.91 | 4.004e+6 |
| 2026-04-21 | D | 62.27 | 62.34 | 61.01 | 61.09 | 61.09 | 4.344e+6 |
| 2026-04-21 | ABBV | 204.01 | 206.2 | 200.92 | 205.12 | 205.12 | 7.772e+6 |
| 2026-04-21 | DOV | 221.77 | 224.11 | 219.72 | 220.28 | 220.28 | 922,870 |
| 2026-04-21 | KLAC | 1,811.68 | 1,820.94 | 1,770.17 | 1,783.09 | 1,783.09 | 676,364 |
| 2026-04-21 | EMN | 73.66 | 74.12 | 72.06 | 72.46 | 72.46 | 1.007e+6 |
| 2026-04-21 | ERIE | 253.47 | 257.54 | 251.77 | 253.85 | 253.85 | 215,498 |
| 2026-04-21 | FDX | 395.48 | 399.67 | 391.75 | 394.59 | 394.59 | 1.485e+6 |
| 2026-04-21 | FICO | 1,051.38 | 1,088.88 | 1,017.12 | 1,036.7 | 1,036.7 | 358,038 |
| 2026-04-21 | FMC | 17 | 17.09 | 15.67 | 15.87 | 15.87 | 3.339e+6 |
| 2026-04-21 | FOXA | 64.75 | 65.3 | 64.25 | 64.31 | 64.31 | 2.484e+6 |
| 2026-04-21 | GEN | 20.47 | 20.62 | 19.74 | 19.8 | 19.8 | 5.815e+6 |
| 2026-04-21 | GIS | 35.32 | 35.47 | 34.91 | 35.05 | 35.05 | 7.103e+6 |
| 2026-04-21 | GOOGL | 337.69 | 339.34 | 331.35 | 332.29 | 332.29 | 2.312e+7 |
| 2026-04-21 | GRMN | 267.5 | 269.76 | 265.37 | 265.49 | 265.49 | 578,700 |
| 2026-04-21 | GWW | 1,160.47 | 1,174.11 | 1,157.75 | 1,168.67 | 1,168.67 | 180,943 |
| 2026-04-21 | HAL | 38.03 | 38.69 | 37.64 | 38.15 | 38.15 | 2.060e+7 |
| 2026-04-21 | HBAN | 17.11 | 17.35 | 16.93 | 16.97 | 16.97 | 1.515e+7 |
| 2026-04-21 | HIG | 139.3 | 139.97 | 138.26 | 139.15 | 139.15 | 1.355e+6 |
| 2026-04-21 | HPQ | 19.68 | 21.42 | 19.63 | 21.09 | 21.09 | 2.567e+7 |
| 2026-04-21 | HRL | 21.38 | 21.63 | 21.18 | 21.25 | 21.25 | 4.672e+6 |
| 2026-04-21 | HUM | 221.71 | 223.74 | 216.49 | 217.36 | 217.36 | 3.067e+6 |
| 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 | MAR | 376.6 | 379.25 | 372.4 | 374.71 | 374.71 | 1.562e+6 |
| 2026-04-21 | KR | 67.69 | 68.66 | 67.16 | 68.45 | 68.45 | 5.810e+6 |
| 2026-04-21 | LHX | 346.6 | 347.35 | 336.47 | 340.3 | 340.3 | 1.582e+6 |
| 2026-04-21 | LII | 493.85 | 504.72 | 490.49 | 492.69 | 492.69 | 475,407 |
| 2026-04-21 | LKQ | 30.84 | 31.47 | 30.63 | 30.88 | 30.88 | 2.581e+6 |
| 2026-04-21 | TYL | 345.98 | 350.83 | 340.14 | 341.46 | 341.46 | 336,800 |
| 2026-04-21 | LW | 45.71 | 46.19 | 44.22 | 44.39 | 44.39 | 1.623e+6 |
| 2026-04-21 | LYB | 69.26 | 71.61 | 68.78 | 71.42 | 71.42 | 7.515e+6 |
| 2026-04-21 | MAA | 129.06 | 129.53 | 125.68 | 125.74 | 125.74 | 750,823 |
| 2026-04-21 | DOC | 16.99 | 16.99 | 16.33 | 16.38 | 16.38 | 7.528e+6 |
| 2026-04-21 | NOC | 640 | 653 | 610.39 | 611.13 | 611.13 | 1.632e+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 | OXY | 54.5 | 56.48 | 54.32 | 56.33 | 56.33 | 1.540e+7 |
| 2026-04-21 | PPL | 38.85 | 38.95 | 38.14 | 38.21 | 38.21 | 7.481e+6 |
| 2026-04-21 | PSA | 311.79 | 313.51 | 307.36 | 308.33 | 308.33 | 866,400 |
| 2026-04-21 | RCL | 280.5 | 284.24 | 270.39 | 271.47 | 271.47 | 2.300e+6 |
| 2026-04-21 | DRI | 202.38 | 202.38 | 196.02 | 196.95 | 196.95 | 885,305 |