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 | ACN | 195.15 | 199.53 | 193.78 | 194.42 | 194.42 | 4.203e+6 |
| 2026-04-21 | NKE | 46.77 | 46.97 | 45.93 | 46.39 | 46.39 | 2.219e+7 |
| 2026-04-21 | ALL | 215.38 | 219 | 215.38 | 216.34 | 216.34 | 1.415e+6 |
| 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 | APA | 35.96 | 37.41 | 35.59 | 37.35 | 37.35 | 6.844e+6 |
| 2026-04-21 | AZO | 3,573 | 3,630.83 | 3,555.67 | 3,606.18 | 3,606.18 | 173,016 |
| 2026-04-21 | BF-B | 29.08 | 29.36 | 28.71 | 28.75 | 28.75 | 4.357e+6 |
| 2026-04-21 | BRO | 67.82 | 69.05 | 67.51 | 68.75 | 68.75 | 2.096e+6 |
| 2026-04-21 | ADSK | 245.23 | 250.91 | 243.5 | 245.48 | 245.48 | 1.441e+6 |
| 2026-04-21 | CAH | 210.5 | 211.03 | 204.58 | 204.92 | 204.92 | 1.564e+6 |
| 2026-04-21 | CEG | 287.55 | 288.67 | 276.41 | 277.27 | 277.27 | 3.396e+6 |
| 2026-04-21 | CMG | 36.1 | 37.08 | 35.71 | 36.05 | 36.05 | 1.302e+7 |
| 2026-04-21 | HD | 352.93 | 353.55 | 342.97 | 343.92 | 343.92 | 3.081e+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 | CZR | 27.91 | 28.39 | 27.23 | 27.64 | 27.64 | 2.962e+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 | 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 | EFX | 189.85 | 198.29 | 185.52 | 191.76 | 191.76 | 2.940e+6 |
| 2026-04-21 | ENPH | 34.18 | 36.05 | 33.46 | 33.62 | 33.62 | 7.179e+6 |
| 2026-04-21 | ERIE | 253.47 | 257.54 | 251.77 | 253.85 | 253.85 | 215,498 |
| 2026-04-21 | ETSY | 63.98 | 65.49 | 63.58 | 65.19 | 65.19 | 2.949e+6 |
| 2026-04-21 | EXPD | 149.59 | 151.78 | 148.58 | 150.98 | 150.98 | 1.051e+6 |
| 2026-04-21 | FANG | 183.45 | 188.94 | 182.09 | 188.76 | 188.76 | 2.447e+6 |
| 2026-04-21 | GEHC | 74.43 | 74.64 | 72.08 | 72.26 | 72.26 | 2.721e+6 |
| 2026-04-21 | LITE | 900 | 925.5 | 832.18 | 836.92 | 836.92 | 5.726e+6 |
| 2026-04-21 | HLT | 341.9 | 343.82 | 339.22 | 340.05 | 340.05 | 1.415e+6 |
| 2026-04-21 | INCY | 97.04 | 97.24 | 94.93 | 96.22 | 96.22 | 1.479e+6 |
| 2026-04-21 | IPGP | 126.73 | 129.82 | 123.49 | 123.86 | 123.86 | 309,501 |
| 2026-04-21 | JCI | 140.78 | 142.31 | 139.04 | 139.72 | 139.72 | 2.164e+6 |
| 2026-04-21 | KEYS | 335.09 | 342.42 | 334.31 | 339.3 | 339.3 | 682,146 |
| 2026-04-21 | KKR | 104.14 | 107.33 | 103.56 | 104.25 | 104.25 | 5.126e+6 |
| 2026-04-21 | BX | 128.72 | 132.03 | 127.04 | 127.32 | 127.32 | 6.207e+6 |
| 2026-04-21 | MCK | 858 | 858 | 836.62 | 842.25 | 842.25 | 1.241e+6 |
| 2026-04-21 | MHK | 109.94 | 111.3 | 107.92 | 108.75 | 108.75 | 765,421 |
| 2026-04-21 | YUM | 161.64 | 162.45 | 159.47 | 160.34 | 160.34 | 1.445e+6 |
| 2026-04-21 | NWS | 29.82 | 30.52 | 29.78 | 30.42 | 30.42 | 790,149 |
| 2026-04-21 | PANW | 170.4 | 177.63 | 169.59 | 174.96 | 174.96 | 5.856e+6 |
| 2026-04-21 | SNDK | 927.85 | 938.78 | 899.2 | 903.49 | 903.49 | 1.025e+7 |
| 2026-04-21 | SPLS | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | 1,600 |
| 2026-04-21 | SWK | 75.54 | 77.36 | 75.45 | 76.25 | 76.25 | 3.535e+6 |
| 2026-04-21 | SYK | 338.3 | 339.39 | 326.94 | 327.3 | 327.3 | 1.691e+6 |
| 2026-04-21 | TE | 5.02 | 5.19 | 4.73 | 5.09 | 5.09 | 1.667e+7 |
| 2026-04-21 | TFC | 50.39 | 51.21 | 50.32 | 50.54 | 50.54 | 8.665e+6 |
| 2026-04-21 | TRMB | 69.56 | 70.8 | 68.9 | 68.97 | 68.97 | 1.482e+6 |
| 2026-04-21 | WDC | 377 | 389.71 | 369.5 | 383.81 | 383.81 | 6.126e+6 |
| 2026-04-21 | CMS | 76.71 | 76.88 | 74.8 | 75 | 75 | 2.382e+6 |