Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
5851–5900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-20 | AMG | 294.32 | 301.45 | 292.99 | 300.96 | 300.96 | 225,100 |
| 2026-04-20 | PTC | 138.91 | 141.5 | 137.79 | 140.75 | 140.75 | 815,709 |
| 2026-04-20 | BWA | 55.55 | 55.96 | 55.09 | 55.73 | 55.73 | 1.459e+6 |
| 2026-04-20 | CAT | 790.9 | 799.63 | 786.83 | 798.4 | 798.4 | 1.454e+6 |
| 2026-04-20 | CDNS | 312.6 | 320.98 | 309.6 | 318.5 | 318.5 | 2.268e+6 |
| 2026-04-20 | CHRW | 180.08 | 184.64 | 177.5 | 183.95 | 183.95 | 2.404e+6 |
| 2026-04-20 | CI | 279.78 | 281 | 278.11 | 279.92 | 279.92 | 1.272e+6 |
| 2026-04-20 | CMG | 35.79 | 36.16 | 35.65 | 35.83 | 35.83 | 1.155e+7 |
| 2026-04-20 | BALL | 64.29 | 64.84 | 63.85 | 64.03 | 64.03 | 2.270e+6 |
| 2026-04-20 | CRH | 116.1 | 118.16 | 115.59 | 118.13 | 118.13 | 2.429e+6 |
| 2026-04-20 | CTAS | 177.98 | 179.76 | 177.19 | 178.21 | 178.21 | 1.681e+6 |
| 2026-04-20 | DAL | 70.86 | 72.06 | 70.4 | 71.02 | 71.02 | 7.617e+6 |
| 2026-04-20 | DVA | 147.06 | 149.83 | 147.06 | 149.33 | 149.33 | 454,166 |
| 2026-04-20 | KIM | 24.1 | 24.31 | 24 | 24.06 | 24.06 | 3.503e+6 |
| 2026-04-20 | EFX | 195.39 | 199.4 | 194.41 | 197.77 | 197.77 | 2.247e+6 |
| 2026-04-20 | EMR | 144.87 | 146.48 | 144.4 | 146.18 | 146.18 | 2.223e+6 |
| 2026-04-20 | FIS | 48.5 | 48.85 | 47.97 | 48.32 | 48.32 | 3.618e+6 |
| 2026-04-20 | HCA | 488.47 | 490.15 | 477.21 | 478.13 | 478.13 | 734,443 |
| 2026-04-20 | HIG | 139.89 | 141.61 | 138.49 | 138.94 | 138.94 | 1.106e+6 |
| 2026-04-20 | HUM | 204.29 | 210.59 | 203.92 | 210.34 | 210.34 | 1.507e+6 |
| 2026-04-20 | IBM | 253.14 | 256.62 | 250.72 | 251.86 | 251.86 | 5.158e+6 |
| 2026-04-20 | IVZ | 24.38 | 24.94 | 24.38 | 24.76 | 24.76 | 7.720e+6 |
| 2026-04-20 | JBL | 322.54 | 331.75 | 321.27 | 330.21 | 330.21 | 861,308 |
| 2026-04-20 | JCI | 140.53 | 141.77 | 140.2 | 140.98 | 140.98 | 1.697e+6 |
| 2026-04-20 | MAS | 65.32 | 66.42 | 64.72 | 66.36 | 66.36 | 3.907e+6 |
| 2026-04-20 | LITE | 889.5 | 906.2 | 861.97 | 895.11 | 895.11 | 3.338e+6 |
| 2026-04-20 | LKQ | 30.61 | 30.8 | 30.26 | 30.53 | 30.53 | 2.565e+6 |
| 2026-04-20 | LULU | 164.84 | 167.43 | 164.7 | 166.81 | 166.81 | 1.386e+6 |
| 2026-04-20 | LUMN | 8.47 | 8.75 | 8.27 | 8.67 | 8.67 | 1.232e+7 |
| 2026-04-20 | LW | 44.25 | 45.74 | 43.98 | 45.59 | 45.59 | 2.031e+6 |
| 2026-04-20 | COTY | 2.33 | 2.39 | 2.33 | 2.37 | 2.37 | 7.429e+6 |
| 2026-04-20 | MMM | 153.23 | 154.13 | 150.23 | 150.62 | 150.62 | 4.673e+6 |
| 2026-04-20 | MU | 458.25 | 464.56 | 435.9 | 448.42 | 448.42 | 3.201e+7 |
| 2026-04-20 | NEE | 92.08 | 93.08 | 91.57 | 92.01 | 92.01 | 7.735e+6 |
| 2026-04-20 | NXPI | 215.01 | 221.4 | 213.6 | 221.34 | 221.34 | 2.568e+6 |
| 2026-04-20 | OTIS | 80.58 | 81.13 | 80.04 | 80.24 | 80.24 | 3.036e+6 |
| 2026-04-20 | PANW | 167.01 | 170.54 | 165.2 | 169.56 | 169.56 | 4.860e+6 |
| 2026-04-20 | PNC | 223.76 | 227.92 | 223.63 | 227.03 | 227.03 | 2.151e+6 |
| 2026-04-20 | WU | 9.43 | 9.55 | 9.43 | 9.52 | 9.52 | 8.351e+6 |
| 2026-04-20 | PYPL | 50.68 | 51.51 | 50.44 | 51.46 | 51.46 | 1.309e+7 |
| 2026-04-20 | QCOM | 136.41 | 138.5 | 136.08 | 137.52 | 137.52 | 7.954e+6 |
| 2026-04-20 | SHW | 342.87 | 344.09 | 339.18 | 343.04 | 343.04 | 1.314e+6 |
| 2026-04-20 | SOLS | 81.3 | 81.91 | 79.5 | 81.4 | 81.4 | 1.859e+6 |
| 2026-04-20 | TMO | 522.83 | 528.82 | 521.14 | 526.02 | 526.02 | 1.438e+6 |
| 2026-04-20 | TSLA | 402.58 | 406.8 | 388.33 | 392.5 | 392.5 | 6.460e+7 |
| 2026-04-20 | URI | 794.85 | 817.85 | 794.85 | 810.6 | 810.6 | 407,032 |
| 2026-04-20 | USB | 56.47 | 57.5 | 56.47 | 57 | 57 | 8.288e+6 |
| 2026-04-20 | VMC | 290.01 | 295.27 | 289.24 | 294.19 | 294.19 | 556,900 |
| 2026-04-20 | VNO | 29.03 | 29.6 | 29 | 29.58 | 29.58 | 1.140e+6 |
| 2026-04-20 | EBAY | 104 | 107.23 | 103.55 | 107.13 | 107.13 | 4.653e+6 |