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 | MOS | 23.93 | 24.36 | 23.8 | 23.96 | 23.96 | 5.423e+6 |
| 2026-04-21 | HD | 352.93 | 353.55 | 342.97 | 343.92 | 343.92 | 3.081e+6 |
| 2026-04-21 | PWR | 609.67 | 611.64 | 602 | 605.89 | 605.89 | 550,300 |
| 2026-04-21 | SIG | 94.92 | 98.12 | 94.74 | 95.54 | 95.54 | 792,144 |
| 2026-04-21 | VNO | 29.52 | 29.73 | 28.83 | 29.06 | 29.06 | 1.406e+6 |
| 2026-04-21 | WMT | 127.58 | 129.52 | 127.23 | 129.35 | 129.35 | 1.731e+7 |
| 2026-04-21 | XRX | 1.85 | 1.93 | 1.81 | 1.81 | 1.81 | 3.130e+6 |
| 2026-04-21 | A | 121.55 | 124.89 | 120.86 | 122.09 | 122.09 | 1.800e+6 |
| 2026-04-21 | HRB | 31.79 | 32.62 | 31.36 | 32.3 | 32.3 | 2.087e+6 |
| 2026-04-21 | ALL | 215.38 | 219 | 215.38 | 216.34 | 216.34 | 1.415e+6 |
| 2026-04-21 | ALLE | 145.63 | 146.77 | 143 | 143.47 | 143.47 | 698,600 |
| 2026-04-21 | AME | 236.33 | 237.57 | 232.97 | 233.54 | 233.54 | 645,243 |
| 2026-04-21 | AMTM | 27.61 | 28.14 | 27.32 | 27.65 | 27.65 | 1.787e+6 |
| 2026-04-21 | MTCH | 36.07 | 36.48 | 35.87 | 35.93 | 35.93 | 3.299e+6 |
| 2026-04-21 | BAC | 54 | 54.65 | 53.21 | 53.48 | 53.48 | 3.427e+7 |
| 2026-04-21 | BAX | 18.86 | 19.18 | 18.48 | 18.49 | 18.49 | 7.349e+6 |
| 2026-04-21 | BG | 122.85 | 125.4 | 121.81 | 125.08 | 125.08 | 1.366e+6 |
| 2026-04-21 | BLDR | 93.01 | 94.97 | 89.09 | 89.76 | 89.76 | 1.957e+6 |
| 2026-04-21 | ALK | 42 | 44.1 | 41.05 | 41.45 | 41.45 | 8.562e+6 |
| 2026-04-21 | CEG | 287.55 | 288.67 | 276.41 | 277.27 | 277.27 | 3.396e+6 |
| 2026-04-21 | CFG | 65.52 | 66.37 | 64.6 | 64.83 | 64.83 | 5.606e+6 |
| 2026-04-21 | CHTR | 246.02 | 248.66 | 241.35 | 241.95 | 241.95 | 1.930e+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 | CRM | 186.6 | 193.56 | 184.1 | 187.11 | 187.11 | 1.207e+7 |
| 2026-04-21 | CSX | 43.64 | 43.8 | 43.23 | 43.37 | 43.37 | 1.145e+7 |
| 2026-04-21 | CVS | 78.31 | 78.37 | 75.94 | 76.69 | 76.69 | 7.443e+6 |
| 2026-04-21 | DAL | 70.31 | 71.59 | 69.4 | 70.03 | 70.03 | 9.905e+6 |
| 2026-04-21 | DDOG | 131.34 | 135.96 | 128.67 | 129.29 | 129.29 | 4.723e+6 |
| 2026-04-21 | DELL | 205.85 | 214.33 | 205.35 | 212.36 | 212.36 | 9.078e+6 |
| 2026-04-21 | DLTR | 108.4 | 110.24 | 103.57 | 103.83 | 103.83 | 4.931e+6 |
| 2026-04-21 | DOW | 36.88 | 38.33 | 36.88 | 38.31 | 38.31 | 1.356e+7 |
| 2026-04-21 | DUK | 127.37 | 127.41 | 124.56 | 124.59 | 124.59 | 2.843e+6 |
| 2026-04-21 | EFX | 189.85 | 198.29 | 185.52 | 191.76 | 191.76 | 2.940e+6 |
| 2026-04-21 | EXPE | 273.81 | 279.76 | 271.12 | 273.8 | 273.8 | 1.535e+6 |
| 2026-04-21 | FLS | 83.71 | 84.64 | 81.45 | 82.04 | 82.04 | 1.184e+6 |
| 2026-04-21 | FSLR | 193.19 | 195.37 | 185.13 | 186.61 | 186.61 | 1.861e+6 |
| 2026-04-21 | GRMN | 267.5 | 269.76 | 265.37 | 265.49 | 265.49 | 578,700 |
| 2026-04-21 | BMY | 59.15 | 59.73 | 57.79 | 59.39 | 59.39 | 9.002e+6 |
| 2026-04-21 | HLT | 341.9 | 343.82 | 339.22 | 340.05 | 340.05 | 1.415e+6 |
| 2026-04-21 | MAS | 66 | 67.39 | 65.2 | 66.44 | 66.44 | 6.209e+6 |
| 2026-04-21 | IPGP | 126.73 | 129.82 | 123.49 | 123.86 | 123.86 | 309,501 |
| 2026-04-21 | IVZ | 24.76 | 25.37 | 24.75 | 24.78 | 24.78 | 4.253e+6 |
| 2026-04-21 | JBL | 333.37 | 338.4 | 330.73 | 333.6 | 333.6 | 1.028e+6 |
| 2026-04-21 | LIN | 495.57 | 498 | 492.32 | 494.84 | 494.84 | 1.544e+6 |
| 2026-04-21 | LMT | 580.29 | 580.98 | 568.84 | 571.95 | 571.95 | 1.604e+6 |
| 2026-04-21 | LVS | 56.89 | 57.6 | 56.49 | 57.21 | 57.21 | 3.945e+6 |
| 2026-04-21 | MA | 516.93 | 523.11 | 510.17 | 511.35 | 511.35 | 3.445e+6 |
| 2026-04-21 | MAR | 376.6 | 379.25 | 372.4 | 374.71 | 374.71 | 1.562e+6 |
| 2026-04-21 | AMZN | 255.09 | 255.09 | 249.1 | 249.91 | 249.91 | 4.292e+7 |