Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
5501–5550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-20 | AAL | 12.38 | 12.47 | 12.03 | 12.24 | 12.24 | 6.279e+7 |
| 2026-04-20 | IT | 154.78 | 157.84 | 153.56 | 156.23 | 156.23 | 1.163e+6 |
| 2026-04-20 | AMP | 453.36 | 460.01 | 452.27 | 454.93 | 454.93 | 574,669 |
| 2026-04-20 | AMT | 181.37 | 183.43 | 180.5 | 181.66 | 181.66 | 2.779e+6 |
| 2026-04-20 | AN | 207.39 | 210.44 | 207.32 | 209.53 | 209.53 | 278,811 |
| 2026-04-20 | ATO | 186.09 | 187.71 | 186 | 186.23 | 186.23 | 514,431 |
| 2026-04-20 | AWK | 131.79 | 134.67 | 131.11 | 132.3 | 132.3 | 1.673e+6 |
| 2026-04-20 | BAX | 18.47 | 18.97 | 18.42 | 18.84 | 18.84 | 6.730e+6 |
| 2026-04-20 | BDX | 157.65 | 159.07 | 157.02 | 158.64 | 158.64 | 3.303e+6 |
| 2026-04-20 | BXP | 57.6 | 59.04 | 57.6 | 58.91 | 58.91 | 1.497e+6 |
| 2026-04-20 | CARR | 60.96 | 61.99 | 60.67 | 61.43 | 61.43 | 5.076e+6 |
| 2026-04-20 | CBOE | 300.91 | 307.28 | 299.91 | 304.4 | 304.4 | 1.252e+6 |
| 2026-04-20 | CI | 279.78 | 281 | 278.11 | 279.92 | 279.92 | 1.272e+6 |
| 2026-04-20 | AMG | 294.32 | 301.45 | 292.99 | 300.96 | 300.96 | 225,100 |
| 2026-04-20 | CSCO | 86.2 | 88.35 | 85.86 | 87.71 | 87.71 | 1.670e+7 |
| 2026-04-20 | DE | 589.98 | 595.64 | 587.55 | 594.52 | 594.52 | 920,146 |
| 2026-04-20 | DG | 126.31 | 127.18 | 124.63 | 126.46 | 126.46 | 2.363e+6 |
| 2026-04-20 | DOV | 218.32 | 222.7 | 218.32 | 221.9 | 221.9 | 753,502 |
| 2026-04-20 | DVA | 147.06 | 149.83 | 147.06 | 149.33 | 149.33 | 454,166 |
| 2026-04-20 | DVN | 44.81 | 45.28 | 44.38 | 44.94 | 44.94 | 1.012e+7 |
| 2026-04-20 | ERIE | 244.77 | 254.52 | 243.3 | 253.63 | 253.63 | 224,900 |
| 2026-04-20 | ETN | 405.88 | 408.53 | 402.81 | 406.45 | 406.45 | 2.416e+6 |
| 2026-04-20 | EW | 80.95 | 82.49 | 80.5 | 81.44 | 81.44 | 5.511e+6 |
| 2026-04-20 | EXPD | 146.34 | 149.39 | 145 | 149.31 | 149.31 | 920,894 |
| 2026-04-20 | FAST | 45.36 | 45.8 | 45.13 | 45.32 | 45.32 | 5.427e+6 |
| 2026-04-20 | FLS | 83.26 | 83.92 | 82.15 | 83.41 | 83.41 | 2.180e+6 |
| 2026-04-20 | FOXA | 65.02 | 65.81 | 64.66 | 64.75 | 64.75 | 1.859e+6 |
| 2026-04-20 | FTNT | 82.1 | 83.33 | 81.47 | 82.6 | 82.6 | 4.049e+6 |
| 2026-04-20 | GD | 335.45 | 337.08 | 331.31 | 332.14 | 332.14 | 1.027e+6 |
| 2026-04-20 | GEN | 19.87 | 20.34 | 19.82 | 20.32 | 20.32 | 5.393e+6 |
| 2026-04-20 | GL | 150.24 | 152.8 | 150.24 | 151.1 | 151.1 | 458,610 |
| 2026-04-20 | GLW | 166.08 | 168.59 | 162.51 | 165.38 | 165.38 | 8.572e+6 |
| 2026-04-20 | HAL | 36.97 | 37.74 | 36.23 | 36.68 | 36.68 | 2.330e+7 |
| 2026-04-20 | HOOD | 89.7 | 92.38 | 88.21 | 91.28 | 91.28 | 3.594e+7 |
| 2026-04-20 | HPE | 26.45 | 27.91 | 26.34 | 27.81 | 27.81 | 2.062e+7 |
| 2026-04-20 | ICE | 161.41 | 163 | 160.3 | 160.61 | 160.61 | 2.753e+6 |
| 2026-04-20 | IDXX | 582.67 | 590.25 | 579.97 | 583.06 | 583.06 | 638,200 |
| 2026-04-20 | IR | 85.31 | 86.12 | 85.15 | 85.99 | 85.99 | 2.107e+6 |
| 2026-04-20 | LYV | 155.44 | 158.35 | 155.11 | 156.09 | 156.09 | 2.887e+6 |
| 2026-04-20 | JKHY | 153.89 | 155.56 | 153.45 | 153.87 | 153.87 | 578,756 |
| 2026-04-20 | JNJ | 234.81 | 235.26 | 229.53 | 230.69 | 230.69 | 7.811e+6 |
| 2026-04-20 | KHC | 22.46 | 22.61 | 22.12 | 22.21 | 22.21 | 1.642e+7 |
| 2026-04-20 | LDOS | 155.73 | 157 | 153.83 | 154.82 | 154.82 | 609,684 |
| 2026-04-20 | LKQ | 30.61 | 30.8 | 30.26 | 30.53 | 30.53 | 2.565e+6 |
| 2026-04-20 | LMT | 593.6 | 598 | 578.23 | 581.28 | 581.28 | 1.722e+6 |
| 2026-04-20 | LNC | 36.49 | 37.25 | 36.49 | 37.13 | 37.13 | 1.502e+6 |
| 2026-04-20 | LOW | 249.6 | 253.43 | 246.83 | 252.08 | 252.08 | 3.852e+6 |
| 2026-04-20 | LRCX | 267.1 | 267.65 | 262.54 | 263.16 | 263.16 | 5.990e+6 |
| 2026-04-20 | LYB | 67 | 69.05 | 66.7 | 68.58 | 68.58 | 5.868e+6 |
| 2026-04-20 | CPT | 102.97 | 104.95 | 102.58 | 104.76 | 104.76 | 945,029 |