Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
5451–5500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | MMM | 150.99 | 157.33 | 146.11 | 147.71 | 147.71 | 7.234e+6 |
| 2026-04-21 | NKTR | 103 | 106.42 | 96.23 | 98.16 | 98.16 | 1.602e+6 |
| 2026-04-21 | ORCL | 178.35 | 185.34 | 176.01 | 181.17 | 181.17 | 3.964e+7 |
| 2026-04-21 | AAPL | 271.24 | 272.54 | 265.15 | 265.92 | 265.92 | 5.021e+7 |
| 2026-04-21 | CDW | 136.01 | 141.55 | 136.01 | 140.58 | 140.58 | 1.714e+6 |
| 2026-04-21 | ACN | 195.15 | 199.53 | 193.78 | 194.42 | 194.42 | 4.203e+6 |
| 2026-04-21 | JNJ | 229.35 | 229.69 | 224.7 | 226.16 | 226.16 | 1.168e+7 |
| 2026-04-21 | ISRG | 469.05 | 471.08 | 451.29 | 451.29 | 451.29 | 3.380e+6 |
| 2026-04-21 | AKAM | 97.97 | 99.44 | 95.77 | 98.08 | 98.08 | 2.806e+6 |
| 2026-04-21 | ALGN | 193.4 | 200.44 | 192.35 | 195.2 | 195.2 | 1.467e+6 |
| 2026-04-21 | INTC | 67.14 | 67.67 | 65.64 | 66.26 | 66.26 | 9.140e+7 |
| 2026-04-21 | AME | 236.33 | 237.57 | 232.97 | 233.54 | 233.54 | 645,243 |
| 2026-04-21 | INFO | 25.59 | 25.7 | 25.43 | 25.43 | 25.43 | 14,520 |
| 2026-04-21 | HOOD | 91.08 | 91.45 | 86.19 | 86.43 | 86.43 | 3.687e+7 |
| 2026-04-21 | HIG | 139.3 | 139.97 | 138.26 | 139.15 | 139.15 | 1.355e+6 |
| 2026-04-21 | ENPH | 34.18 | 36.05 | 33.46 | 33.62 | 33.62 | 7.179e+6 |
| 2026-04-21 | DOV | 221.77 | 224.11 | 219.72 | 220.28 | 220.28 | 922,870 |
| 2026-04-21 | BBWI | 21 | 21.68 | 20.36 | 20.49 | 20.49 | 6.244e+6 |
| 2026-04-21 | DASH | 189.78 | 190.53 | 182 | 182.45 | 182.45 | 3.566e+6 |
| 2026-04-21 | CSGP | 40.16 | 41.03 | 38.77 | 38.91 | 38.91 | 4.004e+6 |
| 2026-04-21 | IBKR | 81.34 | 82.41 | 79.21 | 79.62 | 79.62 | 6.402e+6 |
| 2026-04-21 | CL | 84.12 | 84.15 | 81.79 | 81.81 | 81.81 | 5.367e+6 |
| 2026-04-20 | CL | 84.62 | 84.75 | 83.02 | 83.53 | 83.53 | 5.107e+6 |
| 2026-04-20 | CE | 63.09 | 64.89 | 62.85 | 63.54 | 63.54 | 1.602e+6 |
| 2026-04-20 | CF | 113.63 | 116.48 | 112.24 | 115.47 | 115.47 | 3.535e+6 |
| 2026-04-20 | CNP | 42.7 | 43.1 | 42.35 | 42.47 | 42.47 | 4.196e+6 |
| 2026-04-20 | AES | 14.28 | 14.31 | 14.27 | 14.3 | 14.3 | 5.377e+6 |
| 2026-04-20 | CDNS | 312.6 | 320.98 | 309.6 | 318.5 | 318.5 | 2.268e+6 |
| 2026-04-20 | CARR | 60.96 | 61.99 | 60.67 | 61.43 | 61.43 | 5.076e+6 |
| 2026-04-20 | C | 131.36 | 132.81 | 131.03 | 132.42 | 132.42 | 1.015e+7 |
| 2026-04-20 | BDX | 157.65 | 159.07 | 157.02 | 158.64 | 158.64 | 3.303e+6 |
| 2026-04-20 | BALL | 64.29 | 64.84 | 63.85 | 64.03 | 64.03 | 2.270e+6 |
| 2026-04-20 | ETN | 405.88 | 408.53 | 402.81 | 406.45 | 406.45 | 2.416e+6 |
| 2026-04-20 | ETR | 114.36 | 114.83 | 112.54 | 113.04 | 113.04 | 3.185e+6 |
| 2026-04-20 | EXC | 46.69 | 47.36 | 46.3 | 46.4 | 46.4 | 8.531e+6 |
| 2026-04-20 | GPN | 71.98 | 73.37 | 71.94 | 72.83 | 72.83 | 1.689e+6 |
| 2026-04-20 | HIG | 139.89 | 141.61 | 138.49 | 138.94 | 138.94 | 1.106e+6 |
| 2026-04-20 | ACN | 197.23 | 199.58 | 193.98 | 195.06 | 195.06 | 4.627e+6 |
| 2026-04-20 | APP | 470.51 | 491.4 | 465.55 | 490.96 | 490.96 | 3.796e+6 |
| 2026-04-20 | LVS | 56.72 | 57.15 | 55.84 | 56.86 | 56.86 | 3.767e+6 |
| 2026-04-20 | AN | 207.39 | 210.44 | 207.32 | 209.53 | 209.53 | 278,811 |
| 2026-04-20 | AMP | 453.36 | 460.01 | 452.27 | 454.93 | 454.93 | 574,669 |
| 2026-04-20 | IRM | 118 | 120.74 | 117.51 | 120.53 | 120.53 | 1.448e+6 |
| 2026-04-20 | AMCR | 41.71 | 41.81 | 41.38 | 41.65 | 41.65 | 3.407e+6 |
| 2026-04-20 | JNJ | 234.81 | 235.26 | 229.53 | 230.69 | 230.69 | 7.811e+6 |
| 2026-04-20 | ADI | 373.02 | 385.46 | 369.7 | 381.05 | 381.05 | 4.004e+6 |
| 2026-04-20 | KDP | 26.53 | 26.81 | 26.38 | 26.5 | 26.5 | 9.917e+6 |
| 2026-04-20 | LH | 270.5 | 271.26 | 265.7 | 269.19 | 269.19 | 566,035 |
| 2026-04-20 | LHX | 351.17 | 353.6 | 347.46 | 348.57 | 348.57 | 838,771 |
| 2026-04-20 | AVY | 172.08 | 173.76 | 170.68 | 172.12 | 172.12 | 461,500 |