Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
5351–5400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | PHM | 132.31 | 133.14 | 128.58 | 128.64 | 128.64 | 2.592e+6 |
| 2026-04-21 | GL | 151.85 | 152.15 | 150.03 | 150.92 | 150.92 | 538,433 |
| 2026-04-21 | WDC | 377 | 389.71 | 369.5 | 383.81 | 383.81 | 6.126e+6 |
| 2026-04-21 | AAL | 12.06 | 12.2 | 11.6 | 11.77 | 11.77 | 6.554e+7 |
| 2026-04-21 | GLW | 166.46 | 170.27 | 163.81 | 165.45 | 165.45 | 6.943e+6 |
| 2026-04-21 | ACGL | 98.33 | 99.16 | 97.66 | 98.85 | 98.85 | 2.395e+6 |
| 2026-04-21 | ACN | 195.15 | 199.53 | 193.78 | 194.42 | 194.42 | 4.203e+6 |
| 2026-04-21 | ADM | 68.23 | 69.46 | 67.58 | 69.37 | 69.37 | 2.907e+6 |
| 2026-04-21 | ADP | 202.24 | 206.1 | 201.82 | 202.87 | 202.87 | 3.041e+6 |
| 2026-04-21 | ADT | 7.28 | 7.33 | 7.14 | 7.18 | 7.18 | 7.552e+6 |
| 2026-04-21 | AOS | 65.22 | 65.8 | 64.5 | 64.62 | 64.62 | 852,916 |
| 2026-04-21 | APP | 489.5 | 491.99 | 470.5 | 473.18 | 473.18 | 3.854e+6 |
| 2026-04-21 | AVY | 172.88 | 173.34 | 169.15 | 169.46 | 169.46 | 474,300 |
| 2026-04-21 | TROW | 98.36 | 100.17 | 98.12 | 99.14 | 99.14 | 2.790e+6 |
| 2026-04-21 | BAC | 54 | 54.65 | 53.21 | 53.48 | 53.48 | 3.427e+7 |
| 2026-04-21 | ABT | 95.6 | 95.91 | 92.66 | 92.72 | 92.72 | 1.716e+7 |
| 2026-04-21 | BLDR | 93.01 | 94.97 | 89.09 | 89.76 | 89.76 | 1.957e+6 |
| 2026-04-21 | BRK-B | 472.54 | 474.19 | 468.06 | 468.5 | 468.5 | 5.919e+6 |
| 2026-04-21 | BX | 128.72 | 132.03 | 127.04 | 127.32 | 127.32 | 6.207e+6 |
| 2026-04-21 | CARR | 61.56 | 62.85 | 61.18 | 61.49 | 61.49 | 5.106e+6 |
| 2026-04-21 | CASY | 766.03 | 783.66 | 764.47 | 781.28 | 781.28 | 305,900 |
| 2026-04-21 | CBRE | 152.53 | 154 | 149.03 | 149.85 | 149.85 | 2.310e+6 |
| 2026-04-21 | CFG | 65.52 | 66.37 | 64.6 | 64.83 | 64.83 | 5.606e+6 |
| 2026-04-21 | CHRW | 183.25 | 185.25 | 180.1 | 183.64 | 183.64 | 1.443e+6 |
| 2026-04-21 | CMI | 634.62 | 644.97 | 631.55 | 636.99 | 636.99 | 678,824 |
| 2026-04-21 | CMS | 76.71 | 76.88 | 74.8 | 75 | 75 | 2.382e+6 |
| 2026-04-21 | CNX | 38.04 | 38.23 | 37.48 | 37.89 | 37.89 | 1.589e+6 |
| 2026-04-21 | COF | 204.34 | 208.69 | 201.44 | 201.63 | 201.63 | 5.319e+6 |
| 2026-04-21 | COTY | 2.37 | 2.4 | 2.33 | 2.35 | 2.35 | 5.616e+6 |
| 2026-04-21 | CPRI | 21.19 | 21.71 | 20.99 | 21.18 | 21.18 | 2.658e+6 |
| 2026-04-21 | CTVA | 80.57 | 81.01 | 79.47 | 80.35 | 80.35 | 2.354e+6 |
| 2026-04-21 | CVNA | 80.69 | 82.48 | 79.3 | 80.18 | 80.18 | 1.220e+7 |
| 2026-04-21 | DECK | 110.8 | 112.78 | 109.83 | 110.17 | 110.17 | 1.404e+6 |
| 2026-04-21 | DVN | 44.94 | 45.73 | 44.51 | 45.6 | 45.6 | 1.107e+7 |
| 2026-04-21 | EXC | 46.43 | 46.61 | 46.08 | 46.27 | 46.27 | 1.010e+7 |
| 2026-04-21 | FICO | 1,051.38 | 1,088.88 | 1,017.12 | 1,036.7 | 1,036.7 | 358,038 |
| 2026-04-21 | FTNT | 82.23 | 85.68 | 82.1 | 85.26 | 85.26 | 5.158e+6 |
| 2026-04-21 | GEHC | 74.43 | 74.64 | 72.08 | 72.26 | 72.26 | 2.721e+6 |
| 2026-04-21 | BEN | 27.75 | 28.28 | 27.2 | 27.24 | 27.24 | 5.259e+6 |
| 2026-04-21 | LEN | 96.99 | 97.42 | 94 | 94.31 | 94.31 | 3.001e+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 | HRL | 21.38 | 21.63 | 21.18 | 21.25 | 21.25 | 4.672e+6 |
| 2026-04-21 | IEX | 206.08 | 208.48 | 204 | 204.06 | 204.06 | 594,500 |
| 2026-04-21 | IFF | 74.4 | 75.07 | 72.13 | 72.42 | 72.42 | 1.179e+6 |
| 2026-04-21 | IRM | 120.71 | 121 | 117.74 | 117.83 | 117.83 | 1.527e+6 |
| 2026-04-21 | ISRG | 469.05 | 471.08 | 451.29 | 451.29 | 451.29 | 3.380e+6 |
| 2026-04-21 | JBHT | 252.57 | 255.7 | 249.15 | 250.62 | 250.62 | 897,400 |
| 2026-04-21 | KEY | 22.27 | 22.55 | 22.02 | 22.1 | 22.1 | 1.443e+7 |
| 2026-04-21 | BA | 223.29 | 225.66 | 218.9 | 219.16 | 219.16 | 7.566e+6 |