Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
5801–5850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-20 | ADBE | 249.49 | 251.63 | 245.34 | 248.63 | 248.63 | 5.250e+6 |
| 2026-04-20 | SOLS | 81.3 | 81.91 | 79.5 | 81.4 | 81.4 | 1.859e+6 |
| 2026-04-20 | AEE | 112.55 | 113.12 | 110.84 | 111.27 | 111.27 | 1.712e+6 |
| 2026-04-20 | AKAM | 96.02 | 98.52 | 96.02 | 97.62 | 97.62 | 2.952e+6 |
| 2026-04-20 | AMT | 181.37 | 183.43 | 180.5 | 181.66 | 181.66 | 2.779e+6 |
| 2026-04-20 | ARE | 48.1 | 49.14 | 47.93 | 48.98 | 48.98 | 1.613e+6 |
| 2026-04-20 | AYI | 291.52 | 297.12 | 290.48 | 296.51 | 296.51 | 519,901 |
| 2026-04-20 | BHF | 62.17 | 62.37 | 61.77 | 61.84 | 61.84 | 287,800 |
| 2026-04-20 | CBOE | 300.91 | 307.28 | 299.91 | 304.4 | 304.4 | 1.252e+6 |
| 2026-04-20 | CMI | 624.87 | 634.68 | 620.81 | 634.62 | 634.62 | 870,962 |
| 2026-04-20 | COHR | 346.28 | 348.47 | 335 | 347.51 | 347.51 | 3.873e+6 |
| 2026-04-20 | ETN | 405.88 | 408.53 | 402.81 | 406.45 | 406.45 | 2.416e+6 |
| 2026-04-20 | F | 12.65 | 12.76 | 12.59 | 12.71 | 12.71 | 2.603e+7 |
| 2026-04-20 | ADT | 7.2 | 7.36 | 7.2 | 7.28 | 7.28 | 7.452e+6 |
| 2026-04-20 | FMC | 16.96 | 17.44 | 16.81 | 17.35 | 17.35 | 2.065e+6 |
| 2026-04-20 | FTV | 60.25 | 61.03 | 60.04 | 60.97 | 60.97 | 2.152e+6 |
| 2026-04-20 | HRL | 21.16 | 21.51 | 21.08 | 21.33 | 21.33 | 4.725e+6 |
| 2026-04-20 | JBHT | 243.83 | 252.73 | 241.38 | 251.13 | 251.13 | 901,523 |
| 2026-04-20 | LEN | 91.8 | 93.65 | 91.01 | 93.62 | 93.62 | 2.134e+6 |
| 2026-04-20 | LNT | 72.15 | 72.77 | 71.73 | 71.86 | 71.86 | 1.722e+6 |
| 2026-04-20 | LOW | 249.6 | 253.43 | 246.83 | 252.08 | 252.08 | 3.852e+6 |
| 2026-04-20 | LUV | 41.81 | 42.39 | 41.55 | 41.82 | 41.82 | 6.547e+6 |
| 2026-04-20 | MBC | 8.91 | 9.24 | 8.87 | 9.23 | 9.23 | 1.921e+6 |
| 2026-04-20 | TT | 475.31 | 479.15 | 472.97 | 477.24 | 477.24 | 745,216 |
| 2026-04-20 | MKC | 53.68 | 53.7 | 52.28 | 52.85 | 52.85 | 4.951e+6 |
| 2026-04-20 | MRNA | 53.69 | 55.73 | 53.02 | 54.59 | 54.59 | 5.609e+6 |
| 2026-04-20 | NKE | 45.98 | 46.56 | 45.57 | 46.48 | 46.48 | 1.900e+7 |
| 2026-04-20 | NKTR | 97.48 | 109 | 95.4 | 100.35 | 100.35 | 4.852e+6 |
| 2026-04-20 | NTRS | 158.67 | 161.1 | 158.1 | 158.99 | 158.99 | 1.229e+6 |
| 2026-04-20 | MDT | 85.99 | 87.05 | 84.99 | 85 | 85 | 8.501e+6 |
| 2026-04-20 | PPL | 39 | 39.27 | 38.69 | 38.73 | 38.73 | 5.643e+6 |
| 2026-04-20 | PRU | 101.27 | 102.68 | 101.26 | 102.6 | 102.6 | 1.479e+6 |
| 2026-04-20 | PWR | 603.9 | 607.26 | 599 | 604.97 | 604.97 | 616,813 |
| 2026-04-20 | RJF | 151.27 | 153.84 | 151.27 | 152.24 | 152.24 | 1.398e+6 |
| 2026-04-20 | RMD | 226.99 | 228.62 | 223.64 | 225.47 | 225.47 | 1.073e+6 |
| 2026-04-20 | ROL | 54.78 | 55.17 | 54.52 | 54.71 | 54.71 | 2.400e+6 |
| 2026-04-20 | ROP | 360.7 | 365 | 358.39 | 359.87 | 359.87 | 990,200 |
| 2026-04-20 | SO | 93.36 | 94.12 | 92.59 | 92.74 | 92.74 | 3.020e+6 |
| 2026-04-20 | PLD | 144.7 | 145.2 | 143.34 | 145.03 | 145.03 | 2.859e+6 |
| 2026-04-20 | STI | 7.15 | 7.4 | 5.84 | 5.93 | 5.93 | 192,327 |
| 2026-04-20 | STLD | 200.97 | 211.75 | 199.91 | 209.35 | 209.35 | 2.213e+6 |
| 2026-04-20 | STZ | 161.04 | 162.73 | 158.38 | 158.76 | 158.76 | 1.804e+6 |
| 2026-04-20 | TRIP | 11.31 | 11.55 | 11.13 | 11.48 | 11.48 | 3.257e+6 |
| 2026-04-20 | TRMB | 68.74 | 69.82 | 68.46 | 69.5 | 69.5 | 1.106e+6 |
| 2026-04-20 | YUM | 163.67 | 164.16 | 161.47 | 161.82 | 161.82 | 1.459e+6 |
| 2026-04-20 | USB | 56.47 | 57.5 | 56.47 | 57 | 57 | 8.288e+6 |
| 2026-04-20 | VNO | 29.03 | 29.6 | 29 | 29.58 | 29.58 | 1.140e+6 |
| 2026-04-20 | VRSK | 178.61 | 181.48 | 178.31 | 179.75 | 179.75 | 2.004e+6 |
| 2026-04-20 | VRT | 307.01 | 315.66 | 305.11 | 314.41 | 314.41 | 4.672e+6 |
| 2026-04-20 | FDS | 232.31 | 236.59 | 230.52 | 235.88 | 235.88 | 981,738 |