Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
5901–5950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-20 | AA | 66.1 | 67.1 | 65.1 | 66.42 | 66.42 | 5.367e+6 |
| 2026-04-20 | BDX | 157.65 | 159.07 | 157.02 | 158.64 | 158.64 | 3.303e+6 |
| 2026-04-20 | AIZ | 227.53 | 229.76 | 225.64 | 226.22 | 226.22 | 226,700 |
| 2026-04-20 | ALB | 196 | 199.46 | 193.5 | 194.83 | 194.83 | 2.216e+6 |
| 2026-04-20 | AMAT | 397.1 | 397.99 | 389.89 | 391.13 | 391.13 | 3.748e+6 |
| 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 | BA | 222.23 | 225.37 | 220.35 | 225.08 | 225.08 | 5.015e+6 |
| 2026-04-20 | BAC | 53.5 | 53.95 | 53.18 | 53.95 | 53.95 | 4.400e+7 |
| 2026-04-20 | BBY | 65.7 | 67.41 | 64.89 | 66.94 | 66.94 | 2.573e+6 |
| 2026-04-20 | ADT | 7.2 | 7.36 | 7.2 | 7.28 | 7.28 | 7.452e+6 |
| 2026-04-20 | BKNG | 190.6 | 192.91 | 189.09 | 192.03 | 192.03 | 5.372e+6 |
| 2026-04-20 | BLDR | 88.12 | 91.74 | 86.52 | 91.32 | 91.32 | 2.621e+6 |
| 2026-04-20 | GME | 24.17 | 25.05 | 24.08 | 24.92 | 24.92 | 6.200e+6 |
| 2026-04-20 | CARR | 60.96 | 61.99 | 60.67 | 61.43 | 61.43 | 5.076e+6 |
| 2026-04-20 | CE | 63.09 | 64.89 | 62.85 | 63.54 | 63.54 | 1.602e+6 |
| 2026-04-20 | CEG | 294.82 | 295.99 | 285.82 | 287.11 | 287.11 | 2.480e+6 |
| 2026-04-20 | CMI | 624.87 | 634.68 | 620.81 | 634.62 | 634.62 | 870,962 |
| 2026-04-20 | CNX | 38.56 | 38.72 | 37.84 | 37.95 | 37.95 | 2.138e+6 |
| 2026-04-20 | COHR | 346.28 | 348.47 | 335 | 347.51 | 347.51 | 3.873e+6 |
| 2026-04-20 | CPRT | 33.33 | 33.9 | 33.25 | 33.76 | 33.76 | 1.548e+7 |
| 2026-04-20 | CRH | 116.1 | 118.16 | 115.59 | 118.13 | 118.13 | 2.429e+6 |
| 2026-04-20 | CSX | 43.29 | 43.8 | 42.95 | 43.71 | 43.71 | 7.853e+6 |
| 2026-04-20 | DOW | 36.05 | 37.28 | 35.92 | 36.77 | 36.77 | 1.243e+7 |
| 2026-04-20 | DXCM | 63.57 | 65.29 | 63.34 | 64.62 | 64.62 | 3.767e+6 |
| 2026-04-20 | ENPH | 32.09 | 34.31 | 31.3 | 33.88 | 33.88 | 9.056e+6 |
| 2026-04-20 | EQT | 57.44 | 58.35 | 56.6 | 56.84 | 56.84 | 9.356e+6 |
| 2026-04-20 | ES | 68.07 | 68.74 | 67.38 | 67.71 | 67.71 | 1.329e+6 |
| 2026-04-20 | FLS | 83.26 | 83.92 | 82.15 | 83.41 | 83.41 | 2.180e+6 |
| 2026-04-20 | GEHC | 74.03 | 75.18 | 73.86 | 74.15 | 74.15 | 2.246e+6 |
| 2026-04-20 | MAC | 22.2 | 22.3 | 21.87 | 21.96 | 21.96 | 2.247e+6 |
| 2026-04-20 | GNW | 8.7 | 8.89 | 8.69 | 8.85 | 8.85 | 2.825e+6 |
| 2026-04-20 | HII | 394.48 | 397.62 | 390.55 | 392.19 | 392.19 | 252,940 |
| 2026-04-20 | HON | 232.05 | 232.33 | 227.69 | 228.48 | 228.48 | 3.218e+6 |
| 2026-04-20 | IFF | 75.21 | 75.4 | 74.1 | 74.44 | 74.44 | 1.431e+6 |
| 2026-04-20 | IRM | 118 | 120.74 | 117.51 | 120.53 | 120.53 | 1.448e+6 |
| 2026-04-20 | KIM | 24.1 | 24.31 | 24 | 24.06 | 24.06 | 3.503e+6 |
| 2026-04-20 | M | 19.48 | 19.99 | 19.45 | 19.94 | 19.94 | 4.194e+6 |
| 2026-04-20 | TER | 382.57 | 384.83 | 372.86 | 375.07 | 375.07 | 1.819e+6 |
| 2026-04-20 | MNST | 76.5 | 77.44 | 76.2 | 77.23 | 77.23 | 5.148e+6 |
| 2026-04-20 | NVDA | 199.98 | 202.17 | 197.84 | 202.06 | 202.06 | 1.194e+8 |
| 2026-04-20 | NVR | 7,000.2 | 7,096.97 | 6,957.4 | 7,096.97 | 7,096.97 | 23,727 |
| 2026-04-20 | PEP | 158.74 | 158.84 | 155.84 | 156.99 | 156.99 | 5.731e+6 |
| 2026-04-20 | PM | 159.09 | 160.07 | 157.1 | 157.55 | 157.55 | 4.325e+6 |
| 2026-04-20 | REGN | 748.88 | 754.46 | 742.89 | 748.29 | 748.29 | 493,842 |
| 2026-04-20 | RMD | 226.99 | 228.62 | 223.64 | 225.47 | 225.47 | 1.073e+6 |
| 2026-04-20 | SATS | 134.29 | 137.44 | 133.02 | 135.11 | 135.11 | 3.709e+6 |
| 2026-04-20 | SO | 93.36 | 94.12 | 92.59 | 92.74 | 92.74 | 3.020e+6 |
| 2026-04-20 | STI | 7.15 | 7.4 | 5.84 | 5.93 | 5.93 | 192,327 |
| 2026-04-20 | CA | 25.07 | 25.08 | 24.97 | 24.97 | 24.97 | 2,335 |