Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
5401–5450 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 | FTI | 70.85 | 72.42 | 70.69 | 72.32 | 72.32 | 2.460e+6 |
| 2026-04-21 | ABT | 95.6 | 95.91 | 92.66 | 92.72 | 92.72 | 1.716e+7 |
| 2026-04-21 | AIV | 4.26 | 4.26 | 4.17 | 4.17 | 4.17 | 1.473e+6 |
| 2026-04-21 | AKAM | 97.97 | 99.44 | 95.77 | 98.08 | 98.08 | 2.806e+6 |
| 2026-04-21 | ALLE | 145.63 | 146.77 | 143 | 143.47 | 143.47 | 698,600 |
| 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 | APD | 296 | 298.96 | 293.46 | 294.78 | 294.78 | 969,144 |
| 2026-04-21 | APP | 489.5 | 491.99 | 470.5 | 473.18 | 473.18 | 3.854e+6 |
| 2026-04-21 | ARE | 48.89 | 49 | 46.93 | 47.81 | 47.81 | 1.420e+6 |
| 2026-04-21 | ARES | 119.54 | 123.46 | 118.09 | 119.84 | 119.84 | 2.455e+6 |
| 2026-04-21 | AVGO | 399.41 | 403.6 | 394.57 | 402.17 | 402.17 | 1.628e+7 |
| 2026-04-21 | ABNB | 143.88 | 145.77 | 142.18 | 142.65 | 142.65 | 3.310e+6 |
| 2026-04-21 | BHF | 61.85 | 62.13 | 61.79 | 61.9 | 61.9 | 325,804 |
| 2026-04-21 | CAH | 210.5 | 211.03 | 204.58 | 204.92 | 204.92 | 1.564e+6 |
| 2026-04-21 | CBRE | 152.53 | 154 | 149.03 | 149.85 | 149.85 | 2.310e+6 |
| 2026-04-21 | CCI | 87.76 | 87.92 | 84.29 | 84.92 | 84.92 | 3.552e+6 |
| 2026-04-21 | CF | 115.17 | 121.98 | 115.13 | 120.82 | 120.82 | 3.177e+6 |
| 2026-04-21 | CHTR | 246.02 | 248.66 | 241.35 | 241.95 | 241.95 | 1.930e+6 |
| 2026-04-21 | CNP | 42.72 | 42.75 | 42.02 | 42.02 | 42.02 | 6.107e+6 |
| 2026-04-21 | CNX | 38.04 | 38.23 | 37.48 | 37.89 | 37.89 | 1.589e+6 |
| 2026-04-21 | COHR | 352.94 | 362.54 | 340.71 | 343.79 | 343.79 | 5.116e+6 |
| 2026-04-21 | COST | 992.93 | 1,005.04 | 985.27 | 1,004.35 | 1,004.35 | 1.367e+6 |
| 2026-04-21 | CVS | 78.31 | 78.37 | 75.94 | 76.69 | 76.69 | 7.443e+6 |
| 2026-04-21 | DECK | 110.8 | 112.78 | 109.83 | 110.17 | 110.17 | 1.404e+6 |
| 2026-04-21 | DGX | 203.25 | 209.79 | 202.13 | 205.04 | 205.04 | 2.426e+6 |
| 2026-04-21 | DOC | 16.99 | 16.99 | 16.33 | 16.38 | 16.38 | 7.528e+6 |
| 2026-04-21 | DOV | 221.77 | 224.11 | 219.72 | 220.28 | 220.28 | 922,870 |
| 2026-04-21 | DPZ | 369.66 | 371.99 | 366.77 | 369.2 | 369.2 | 561,106 |
| 2026-04-21 | DVN | 44.94 | 45.73 | 44.51 | 45.6 | 45.6 | 1.107e+7 |
| 2026-04-21 | ED | 108.93 | 109.42 | 107.08 | 107.29 | 107.29 | 1.528e+6 |
| 2026-04-21 | EME | 835.01 | 842.5 | 829.16 | 838.01 | 838.01 | 373,338 |
| 2026-04-21 | EOG | 129.89 | 132.91 | 129.2 | 132.43 | 132.43 | 3.480e+6 |
| 2026-04-21 | ETN | 409.49 | 417.23 | 408 | 408.57 | 408.57 | 2.022e+6 |
| 2026-04-21 | EXE | 95.12 | 95.63 | 93.18 | 93.69 | 93.69 | 4.610e+6 |
| 2026-04-21 | FAST | 45.27 | 45.67 | 45.16 | 45.46 | 45.46 | 6.424e+6 |
| 2026-04-21 | FRT | 112.29 | 112.41 | 111.02 | 111.13 | 111.13 | 687,000 |
| 2026-04-21 | MAC | 21.89 | 22 | 21.54 | 21.61 | 21.61 | 1.949e+6 |
| 2026-04-21 | GILD | 136.18 | 136.34 | 132.22 | 133.29 | 133.29 | 6.071e+6 |
| 2026-04-21 | GIS | 35.32 | 35.47 | 34.91 | 35.05 | 35.05 | 7.103e+6 |
| 2026-04-21 | GRMN | 267.5 | 269.76 | 265.37 | 265.49 | 265.49 | 578,700 |
| 2026-04-21 | GS | 944.5 | 952.01 | 922.54 | 926.55 | 926.55 | 1.765e+6 |
| 2026-04-21 | HSIC | 79.64 | 81.1 | 78.56 | 78.84 | 78.84 | 1.127e+6 |
| 2026-04-21 | ICE | 160.9 | 161.93 | 158.29 | 158.63 | 158.63 | 3.104e+6 |
| 2026-04-21 | INVH | 27.44 | 27.48 | 26.87 | 26.94 | 26.94 | 3.356e+6 |
| 2026-04-21 | IPGP | 126.73 | 129.82 | 123.49 | 123.86 | 123.86 | 309,501 |
| 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 | BALL | 64.57 | 65.07 | 63.14 | 63.36 | 63.36 | 2.548e+6 |