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 | AIG | 78.6 | 78.84 | 77.81 | 77.93 | 77.93 | 2.525e+6 |
| 2026-04-21 | AMTM | 27.61 | 28.14 | 27.32 | 27.65 | 27.65 | 1.787e+6 |
| 2026-04-21 | AOS | 65.22 | 65.8 | 64.5 | 64.62 | 64.62 | 852,916 |
| 2026-04-21 | APA | 35.96 | 37.41 | 35.59 | 37.35 | 37.35 | 6.844e+6 |
| 2026-04-21 | APTV | 61.02 | 62.43 | 60.68 | 60.8 | 60.8 | 2.190e+6 |
| 2026-04-21 | AVY | 172.88 | 173.34 | 169.15 | 169.46 | 169.46 | 474,300 |
| 2026-04-21 | BKR | 59.68 | 60.16 | 59.44 | 60.05 | 60.05 | 5.467e+6 |
| 2026-04-21 | CBOE | 302.73 | 305.4 | 299.01 | 299.25 | 299.25 | 972,200 |
| 2026-04-21 | CSX | 43.64 | 43.8 | 43.23 | 43.37 | 43.37 | 1.145e+7 |
| 2026-04-21 | CVNA | 80.69 | 82.48 | 79.3 | 80.18 | 80.18 | 1.220e+7 |
| 2026-04-21 | DDOG | 131.34 | 135.96 | 128.67 | 129.29 | 129.29 | 4.723e+6 |
| 2026-04-21 | DE | 592.56 | 598.66 | 586.61 | 587.3 | 587.3 | 632,000 |
| 2026-04-21 | ECL | 277.04 | 277.69 | 269.58 | 270.84 | 270.84 | 1.110e+6 |
| 2026-04-21 | ELV | 331 | 332.93 | 325.34 | 328.11 | 328.11 | 2.102e+6 |
| 2026-04-21 | ETR | 113.97 | 114.08 | 109.9 | 110.64 | 110.64 | 5.427e+6 |
| 2026-04-21 | EXPE | 273.81 | 279.76 | 271.12 | 273.8 | 273.8 | 1.535e+6 |
| 2026-04-21 | FLR | 48.1 | 48.52 | 46.63 | 47.14 | 47.14 | 1.783e+6 |
| 2026-04-21 | GWW | 1,160.47 | 1,174.11 | 1,157.75 | 1,168.67 | 1,168.67 | 180,943 |
| 2026-04-21 | HBAN | 17.11 | 17.35 | 16.93 | 16.97 | 16.97 | 1.515e+7 |
| 2026-04-21 | HCA | 478.13 | 479.4 | 465.31 | 471.18 | 471.18 | 993,037 |
| 2026-04-21 | HRB | 31.79 | 32.62 | 31.36 | 32.3 | 32.3 | 2.087e+6 |
| 2026-04-21 | INFO | 25.59 | 25.7 | 25.43 | 25.43 | 25.43 | 14,520 |
| 2026-04-20 | ON | 82.67 | 85.59 | 81.64 | 85.56 | 85.56 | 9.539e+6 |
| 2026-04-20 | PPG | 113.43 | 114.51 | 113.3 | 113.99 | 113.99 | 1.413e+6 |
| 2026-04-20 | OI | 10.85 | 11.08 | 10.76 | 10.94 | 10.94 | 1.584e+6 |
| 2026-04-20 | MO | 64.66 | 65.17 | 64.21 | 64.61 | 64.61 | 5.967e+6 |
| 2026-04-20 | PANW | 167.01 | 170.54 | 165.2 | 169.56 | 169.56 | 4.860e+6 |
| 2026-04-20 | PH | 977.82 | 995.08 | 975.07 | 994.19 | 994.19 | 399,830 |
| 2026-04-20 | PM | 159.09 | 160.07 | 157.1 | 157.55 | 157.55 | 4.325e+6 |
| 2026-04-20 | NVR | 7,000.2 | 7,096.97 | 6,957.4 | 7,096.97 | 7,096.97 | 23,727 |
| 2026-04-20 | PSA | 309.68 | 312.24 | 306.72 | 312.17 | 312.17 | 705,317 |
| 2026-04-20 | SE | 90.65 | 90.88 | 88.61 | 89.34 | 89.34 | 4.193e+6 |
| 2026-04-20 | SOLS | 81.3 | 81.91 | 79.5 | 81.4 | 81.4 | 1.859e+6 |
| 2026-04-20 | TDG | 1,265.27 | 1,274.76 | 1,260 | 1,274.62 | 1,274.62 | 246,034 |
| 2026-04-20 | TER | 382.57 | 384.83 | 372.86 | 375.07 | 375.07 | 1.819e+6 |
| 2026-04-20 | TROW | 96.65 | 98.24 | 96.53 | 98.1 | 98.1 | 1.621e+6 |
| 2026-04-20 | TSN | 64.46 | 65.06 | 63.31 | 63.67 | 63.67 | 3.097e+6 |
| 2026-04-20 | UAL | 99.98 | 102.27 | 98.44 | 98.91 | 98.91 | 6.382e+6 |
| 2026-04-20 | ULTA | 559 | 573.77 | 553.36 | 572.24 | 572.24 | 711,196 |
| 2026-04-20 | UNH | 324.19 | 325.4 | 320.12 | 323.48 | 323.48 | 9.051e+6 |
| 2026-04-20 | V | 315.74 | 316.89 | 311.7 | 313.29 | 313.29 | 5.507e+6 |
| 2026-04-20 | VEEV | 167.24 | 171.69 | 167 | 168.84 | 168.84 | 1.607e+6 |
| 2026-04-20 | VRTX | 444.01 | 444.01 | 437.67 | 439.18 | 439.18 | 789,463 |
| 2026-04-20 | WDAY | 124.01 | 128.02 | 124.01 | 127.94 | 127.94 | 6.524e+6 |
| 2026-04-20 | ZBH | 94.41 | 96.25 | 93.97 | 95.48 | 95.48 | 1.552e+6 |
| 2026-04-20 | WHR | 55.1 | 57.28 | 53.75 | 57.25 | 57.25 | 2.728e+6 |
| 2026-04-20 | WMB | 71.4 | 72.15 | 70.77 | 70.91 | 70.91 | 4.692e+6 |
| 2026-04-20 | WRB | 66.9 | 67.69 | 65.86 | 66.2 | 66.2 | 1.723e+6 |
| 2026-04-20 | XRX | 1.72 | 1.88 | 1.69 | 1.85 | 1.85 | 5.449e+6 |
| 2026-04-20 | WEC | 115.01 | 115.69 | 113.78 | 114.16 | 114.16 | 1.357e+6 |