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 | MO | 64.6 | 64.95 | 64.12 | 64.65 | 64.65 | 5.723e+6 |
| 2026-04-21 | GILD | 136.18 | 136.34 | 132.22 | 133.29 | 133.29 | 6.071e+6 |
| 2026-04-21 | SJM | 94.44 | 94.97 | 93.35 | 94.69 | 94.69 | 1.327e+6 |
| 2026-04-21 | ADI | 383 | 383.6 | 373.34 | 375.27 | 375.27 | 3.297e+6 |
| 2026-04-21 | HIG | 139.3 | 139.97 | 138.26 | 139.15 | 139.15 | 1.355e+6 |
| 2026-04-21 | AFL | 114.24 | 116.1 | 114.17 | 115.37 | 115.37 | 2.929e+6 |
| 2026-04-21 | AMCR | 41.56 | 42.12 | 41.04 | 41.1 | 41.1 | 3.539e+6 |
| 2026-04-21 | AMGN | 347.61 | 347.61 | 337.52 | 342.28 | 342.28 | 2.067e+6 |
| 2026-04-21 | AMP | 459.81 | 465.62 | 457.13 | 459.4 | 459.4 | 566,607 |
| 2026-04-21 | AMT | 181.74 | 181.88 | 174.31 | 174.76 | 174.76 | 3.564e+6 |
| 2026-04-21 | APC | 18.45 | 18.6 | 17.67 | 17.95 | 17.95 | 89,226 |
| 2026-04-21 | APTV | 61.02 | 62.43 | 60.68 | 60.8 | 60.8 | 2.190e+6 |
| 2026-04-21 | BALL | 64.57 | 65.07 | 63.14 | 63.36 | 63.36 | 2.548e+6 |
| 2026-04-21 | PCAR | 127.79 | 128.91 | 124.86 | 125.79 | 125.79 | 2.986e+6 |
| 2026-04-21 | BK | 135.57 | 138.6 | 134.78 | 137.37 | 137.37 | 4.530e+6 |
| 2026-04-21 | ADP | 202.24 | 206.1 | 201.82 | 202.87 | 202.87 | 3.041e+6 |
| 2026-04-21 | CFG | 65.52 | 66.37 | 64.6 | 64.83 | 64.83 | 5.606e+6 |
| 2026-04-21 | CHD | 96.22 | 96.49 | 92.89 | 92.91 | 92.91 | 2.005e+6 |
| 2026-04-21 | CMG | 36.1 | 37.08 | 35.71 | 36.05 | 36.05 | 1.302e+7 |
| 2026-04-21 | CNC | 39.45 | 39.83 | 38.98 | 39.14 | 39.14 | 3.657e+6 |
| 2026-04-21 | CNP | 42.72 | 42.75 | 42.02 | 42.02 | 42.02 | 6.107e+6 |
| 2026-04-21 | CRH | 118.35 | 119.26 | 116.3 | 116.93 | 116.93 | 2.495e+6 |
| 2026-04-21 | CSCO | 87.92 | 89.8 | 87.16 | 89.7 | 89.7 | 1.865e+7 |
| 2026-04-21 | CTRA | 31.5 | 31.98 | 31.12 | 31.85 | 31.85 | 5.774e+6 |
| 2026-04-21 | CVNA | 80.69 | 82.48 | 79.3 | 80.18 | 80.18 | 1.220e+7 |
| 2026-04-21 | D | 62.27 | 62.34 | 61.01 | 61.09 | 61.09 | 4.344e+6 |
| 2026-04-21 | DD | 46.81 | 47.27 | 46.26 | 46.53 | 46.53 | 3.573e+6 |
| 2026-04-21 | DDOG | 131.34 | 135.96 | 128.67 | 129.29 | 129.29 | 4.723e+6 |
| 2026-04-21 | DVA | 150.3 | 151.51 | 149.46 | 149.9 | 149.9 | 461,932 |
| 2026-04-21 | EME | 835.01 | 842.5 | 829.16 | 838.01 | 838.01 | 373,338 |
| 2026-04-21 | EMN | 73.66 | 74.12 | 72.06 | 72.46 | 72.46 | 1.007e+6 |
| 2026-04-21 | EQT | 56.52 | 57.26 | 56.1 | 56.82 | 56.82 | 8.789e+6 |
| 2026-04-21 | ES | 67.92 | 67.95 | 66.03 | 66.04 | 66.04 | 1.637e+6 |
| 2026-04-21 | EVRG | 81.22 | 81.22 | 79.46 | 79.69 | 79.69 | 1.607e+6 |
| 2026-04-21 | EXE | 95.12 | 95.63 | 93.18 | 93.69 | 93.69 | 4.610e+6 |
| 2026-04-21 | EXR | 146.66 | 147.25 | 143.64 | 143.64 | 143.64 | 1.267e+6 |
| 2026-04-21 | FCX | 70 | 70.72 | 67.46 | 67.57 | 67.57 | 1.709e+7 |
| 2026-04-21 | GEN | 20.47 | 20.62 | 19.74 | 19.8 | 19.8 | 5.815e+6 |
| 2026-04-21 | BSX | 60.74 | 61.68 | 59.39 | 59.52 | 59.52 | 2.685e+7 |
| 2026-04-21 | MAA | 129.06 | 129.53 | 125.68 | 125.74 | 125.74 | 750,823 |
| 2026-04-21 | HON | 225.76 | 228.54 | 219.94 | 221.01 | 221.01 | 4.895e+6 |
| 2026-04-21 | HOOD | 91.08 | 91.45 | 86.19 | 86.43 | 86.43 | 3.687e+7 |
| 2026-04-21 | HP | 33.64 | 35.42 | 33.56 | 35.4 | 35.4 | 1.661e+6 |
| 2026-04-21 | HRB | 31.79 | 32.62 | 31.36 | 32.3 | 32.3 | 2.087e+6 |
| 2026-04-21 | JBL | 333.37 | 338.4 | 330.73 | 333.6 | 333.6 | 1.028e+6 |
| 2026-04-21 | JNJ | 229.35 | 229.69 | 224.7 | 226.16 | 226.16 | 1.168e+7 |
| 2026-04-21 | LNT | 72.01 | 72.72 | 70.57 | 70.61 | 70.61 | 1.905e+6 |
| 2026-04-21 | LUMN | 8.7 | 8.83 | 8.55 | 8.73 | 8.73 | 8.196e+6 |
| 2026-04-21 | LYV | 156.34 | 158.06 | 153.08 | 153.37 | 153.37 | 2.149e+6 |
| 2026-04-21 | BBY | 65.81 | 68.21 | 65.32 | 66.59 | 66.59 | 2.674e+6 |