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 | MHK | 106.36 | 110.11 | 105.45 | 109.51 | 109.51 | 902,738 |
| 2026-04-20 | DDOG | 125.01 | 129.82 | 123.5 | 129.74 | 129.74 | 3.921e+6 |
| 2026-04-20 | MOS | 24.02 | 24.11 | 23.67 | 23.87 | 23.87 | 9.928e+6 |
| 2026-04-20 | NDAQ | 88.56 | 89.11 | 87.42 | 87.78 | 87.78 | 2.359e+6 |
| 2026-04-20 | NRG | 168.62 | 169.26 | 155.77 | 156.7 | 156.7 | 3.831e+6 |
| 2026-04-20 | RTX | 196.98 | 197.57 | 193.99 | 194.98 | 194.98 | 4.988e+6 |
| 2026-04-20 | SJM | 94.1 | 95.15 | 93.23 | 95.08 | 95.08 | 1.597e+6 |
| 2026-04-20 | SPGI | 442.4 | 443.68 | 439.01 | 442.74 | 442.74 | 1.479e+6 |
| 2026-04-20 | STLD | 200.97 | 211.75 | 199.91 | 209.35 | 209.35 | 2.213e+6 |
| 2026-04-20 | STT | 146.57 | 150.28 | 145.97 | 150.18 | 150.18 | 3.089e+6 |
| 2026-04-20 | THC | 196 | 197.01 | 190.6 | 191.26 | 191.26 | 1.345e+6 |
| 2026-04-20 | TSN | 64.46 | 65.06 | 63.31 | 63.67 | 63.67 | 3.097e+6 |
| 2026-04-20 | V | 315.74 | 316.89 | 311.7 | 313.29 | 313.29 | 5.507e+6 |
| 2026-04-20 | MKC | 53.68 | 53.7 | 52.28 | 52.85 | 52.85 | 4.951e+6 |
| 2026-04-20 | VTR | 85.05 | 85.61 | 84.22 | 84.65 | 84.65 | 2.984e+6 |
| 2026-04-20 | VTRS | 14.48 | 15.11 | 14.45 | 14.76 | 14.76 | 1.280e+7 |
| 2026-04-20 | WELL | 209.88 | 210.31 | 207.42 | 208.74 | 208.74 | 2.124e+6 |
| 2026-04-20 | WTW | 297.64 | 300.98 | 295.79 | 296.56 | 296.56 | 608,100 |
| 2026-04-20 | ZBH | 94.41 | 96.25 | 93.97 | 95.48 | 95.48 | 1.552e+6 |
| 2026-04-20 | A | 121.07 | 121.32 | 120.11 | 120.96 | 120.96 | 1.252e+6 |
| 2026-04-20 | FICO | 1,055 | 1,069.24 | 1,031.32 | 1,063.41 | 1,063.41 | 241,318 |
| 2026-04-20 | ABNB | 141 | 143.87 | 140.34 | 143.59 | 143.59 | 2.769e+6 |
| 2026-04-20 | ACGL | 97.45 | 98.79 | 97.03 | 97.49 | 97.49 | 1.391e+6 |
| 2026-04-20 | AKAM | 96.02 | 98.52 | 96.02 | 97.62 | 97.62 | 2.952e+6 |
| 2026-04-20 | ALGN | 187.35 | 193 | 187.05 | 191.66 | 191.66 | 1.363e+6 |
| 2026-04-20 | ALL | 216.14 | 218.57 | 214.46 | 215.15 | 215.15 | 1.282e+6 |
| 2026-04-20 | APO | 123.57 | 126.92 | 123.49 | 126.8 | 126.8 | 5.239e+6 |
| 2026-04-20 | AA | 66.1 | 67.1 | 65.1 | 66.42 | 66.42 | 5.367e+6 |
| 2026-04-20 | BBWI | 19.21 | 20.9 | 19.16 | 20.9 | 20.9 | 6.671e+6 |
| 2026-04-20 | BKNG | 190.6 | 192.91 | 189.09 | 192.03 | 192.03 | 5.372e+6 |
| 2026-04-20 | BX | 127.83 | 129.35 | 126.86 | 127.81 | 127.81 | 4.363e+6 |
| 2026-04-20 | CI | 279.78 | 281 | 278.11 | 279.92 | 279.92 | 1.272e+6 |
| 2026-04-20 | CINF | 166.71 | 168.69 | 165.27 | 165.99 | 165.99 | 524,400 |
| 2026-04-20 | COO | 69.45 | 70.3 | 69.28 | 69.46 | 69.46 | 1.480e+6 |
| 2026-04-20 | CRWD | 422.54 | 433.81 | 417.02 | 433.15 | 433.15 | 2.885e+6 |
| 2026-04-20 | CTAS | 177.98 | 179.76 | 177.19 | 178.21 | 178.21 | 1.681e+6 |
| 2026-04-20 | CVNA | 77 | 80.6 | 76.62 | 80.4 | 80.4 | 1.019e+7 |
| 2026-04-20 | DD | 47.12 | 47.41 | 46.59 | 46.81 | 46.81 | 2.213e+6 |
| 2026-04-20 | ARE | 48.1 | 49.14 | 47.93 | 48.98 | 48.98 | 1.613e+6 |
| 2026-04-20 | DXCM | 63.57 | 65.29 | 63.34 | 64.62 | 64.62 | 3.767e+6 |
| 2026-04-20 | EQR | 62.36 | 63.47 | 62.31 | 63.43 | 63.43 | 2.083e+6 |
| 2026-04-20 | EVRG | 81.83 | 82.4 | 80.84 | 81 | 81 | 1.765e+6 |
| 2026-04-20 | EXPD | 146.34 | 149.39 | 145 | 149.31 | 149.31 | 920,894 |
| 2026-04-20 | M | 19.48 | 19.99 | 19.45 | 19.94 | 19.94 | 4.194e+6 |
| 2026-04-20 | GE | 303.88 | 305.47 | 298.41 | 303.6 | 303.6 | 5.315e+6 |
| 2026-04-20 | HAL | 36.97 | 37.74 | 36.23 | 36.68 | 36.68 | 2.330e+7 |
| 2026-04-20 | HOG | 23.37 | 24.1 | 23.26 | 23.95 | 23.95 | 3.180e+6 |
| 2026-04-20 | KMB | 98.61 | 99.39 | 98.1 | 98.54 | 98.54 | 3.699e+6 |
| 2026-04-20 | LDOS | 155.73 | 157 | 153.83 | 154.82 | 154.82 | 609,684 |
| 2026-04-20 | VRTX | 444.01 | 444.01 | 437.67 | 439.18 | 439.18 | 789,463 |