Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
5601–5650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-20 | A | 121.07 | 121.32 | 120.11 | 120.96 | 120.96 | 1.252e+6 |
| 2026-04-20 | HPQ | 19.79 | 20 | 19.59 | 19.59 | 19.59 | 1.269e+7 |
| 2026-04-20 | ACN | 197.23 | 199.58 | 193.98 | 195.06 | 195.06 | 4.627e+6 |
| 2026-04-20 | ADBE | 249.49 | 251.63 | 245.34 | 248.63 | 248.63 | 5.250e+6 |
| 2026-04-20 | ALGN | 187.35 | 193 | 187.05 | 191.66 | 191.66 | 1.363e+6 |
| 2026-04-20 | AMAT | 397.1 | 397.99 | 389.89 | 391.13 | 391.13 | 3.748e+6 |
| 2026-04-20 | AOS | 64.27 | 65.31 | 64.08 | 65.23 | 65.23 | 1.404e+6 |
| 2026-04-20 | APH | 153 | 154.25 | 152 | 152.81 | 152.81 | 6.103e+6 |
| 2026-04-20 | AVB | 173.05 | 176.37 | 172.76 | 176.36 | 176.36 | 748,540 |
| 2026-04-20 | BF-B | 29.49 | 30.23 | 28.67 | 29.26 | 29.26 | 5.883e+6 |
| 2026-04-20 | BIO | 297.46 | 304.6 | 295.98 | 303.34 | 303.34 | 171,741 |
| 2026-04-20 | BSX | 63.16 | 63.66 | 60.6 | 60.99 | 60.99 | 1.651e+7 |
| 2026-04-20 | CARR | 60.96 | 61.99 | 60.67 | 61.43 | 61.43 | 5.076e+6 |
| 2026-04-20 | AAP | 57.57 | 57.79 | 56.41 | 57.27 | 57.27 | 1.223e+6 |
| 2026-04-20 | CHTR | 236.77 | 249.32 | 236.7 | 244.69 | 244.69 | 2.188e+6 |
| 2026-04-20 | CINF | 166.71 | 168.69 | 165.27 | 165.99 | 165.99 | 524,400 |
| 2026-04-20 | CNX | 38.56 | 38.72 | 37.84 | 37.95 | 37.95 | 2.138e+6 |
| 2026-04-20 | CTAS | 177.98 | 179.76 | 177.19 | 178.21 | 178.21 | 1.681e+6 |
| 2026-04-20 | DGX | 194.22 | 196.77 | 191.63 | 196.31 | 196.31 | 1.964e+6 |
| 2026-04-20 | DOC | 17.18 | 17.3 | 17.01 | 17.01 | 17.01 | 6.085e+6 |
| 2026-04-20 | DPZ | 371.82 | 372.17 | 367.38 | 369.46 | 369.46 | 662,800 |
| 2026-04-20 | ED | 108.74 | 110.42 | 108.33 | 108.76 | 108.76 | 1.424e+6 |
| 2026-04-20 | ESS | 252.98 | 258.81 | 252.98 | 258.54 | 258.54 | 301,006 |
| 2026-04-20 | EVRG | 81.83 | 82.4 | 80.84 | 81 | 81 | 1.765e+6 |
| 2026-04-20 | FDS | 232.31 | 236.59 | 230.52 | 235.88 | 235.88 | 981,738 |
| 2026-04-20 | FE | 49.57 | 49.99 | 48.77 | 48.94 | 48.94 | 3.892e+6 |
| 2026-04-20 | FLS | 83.26 | 83.92 | 82.15 | 83.41 | 83.41 | 2.180e+6 |
| 2026-04-20 | FOSL | 5.6 | 5.73 | 5.5 | 5.61 | 5.61 | 735,200 |
| 2026-04-20 | FOX | 58.35 | 58.98 | 57.96 | 57.99 | 57.99 | 894,600 |
| 2026-04-20 | GLW | 166.08 | 168.59 | 162.51 | 165.38 | 165.38 | 8.572e+6 |
| 2026-04-20 | GME | 24.17 | 25.05 | 24.08 | 24.92 | 24.92 | 6.200e+6 |
| 2026-04-20 | GOOG | 338.56 | 339.16 | 334.63 | 335.4 | 335.4 | 1.290e+7 |
| 2026-04-20 | GOOGL | 340.76 | 341.4 | 336.61 | 337.42 | 337.42 | 1.878e+7 |
| 2026-04-20 | GPC | 113.75 | 113.75 | 111.72 | 112.59 | 112.59 | 2.171e+6 |
| 2026-04-20 | GWW | 1,156.31 | 1,162.33 | 1,151.1 | 1,160.75 | 1,160.75 | 173,100 |
| 2026-04-20 | HD | 348.34 | 351.17 | 343.62 | 350.99 | 350.99 | 3.261e+6 |
| 2026-04-20 | HOOD | 89.7 | 92.38 | 88.21 | 91.28 | 91.28 | 3.594e+7 |
| 2026-04-20 | HP | 33.46 | 33.74 | 32.79 | 33.46 | 33.46 | 801,800 |
| 2026-04-20 | MAS | 65.32 | 66.42 | 64.72 | 66.36 | 66.36 | 3.907e+6 |
| 2026-04-20 | HST | 21.04 | 21.32 | 20.92 | 21.29 | 21.29 | 4.518e+6 |
| 2026-04-20 | HUBB | 536.02 | 548.1 | 534 | 546.23 | 546.23 | 403,516 |
| 2026-04-20 | IBM | 253.14 | 256.62 | 250.72 | 251.86 | 251.86 | 5.158e+6 |
| 2026-04-20 | INTC | 68.45 | 69.21 | 64.47 | 65.7 | 65.7 | 9.685e+7 |
| 2026-04-20 | KDP | 26.53 | 26.81 | 26.38 | 26.5 | 26.5 | 9.917e+6 |
| 2026-04-20 | KEY | 21.72 | 22.26 | 21.7 | 22.19 | 22.19 | 1.329e+7 |
| 2026-04-20 | KIM | 24.1 | 24.31 | 24 | 24.06 | 24.06 | 3.503e+6 |
| 2026-04-20 | KSS | 14.32 | 14.73 | 14.17 | 14.61 | 14.61 | 4.605e+6 |
| 2026-04-20 | LITE | 889.5 | 906.2 | 861.97 | 895.11 | 895.11 | 3.338e+6 |
| 2026-04-20 | LVS | 56.72 | 57.15 | 55.84 | 56.86 | 56.86 | 3.767e+6 |
| 2026-04-20 | CDW | 133.03 | 136.41 | 133.02 | 136.04 | 136.04 | 1.098e+6 |