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 | MPC | 213.3 | 215.38 | 212.48 | 213.31 | 213.31 | 1.417e+6 |
| 2026-04-20 | GEV | 1,006.23 | 1,009.89 | 990.18 | 990.18 | 990.18 | 1.805e+6 |
| 2026-04-20 | NXPI | 215.01 | 221.4 | 213.6 | 221.34 | 221.34 | 2.568e+6 |
| 2026-04-20 | PG | 144.97 | 145.56 | 142.52 | 143.41 | 143.41 | 8.085e+6 |
| 2026-04-20 | PODD | 201.63 | 204.95 | 199.78 | 200.87 | 200.87 | 587,045 |
| 2026-04-20 | PRU | 101.27 | 102.68 | 101.26 | 102.6 | 102.6 | 1.479e+6 |
| 2026-04-20 | SEDG | 37.52 | 39.91 | 36.07 | 39.82 | 39.82 | 2.828e+6 |
| 2026-04-20 | TER | 382.57 | 384.83 | 372.86 | 375.07 | 375.07 | 1.819e+6 |
| 2026-04-20 | TRGP | 232.68 | 234.54 | 229.24 | 230.35 | 230.35 | 1.412e+6 |
| 2026-04-20 | VRSK | 178.61 | 181.48 | 178.31 | 179.75 | 179.75 | 2.004e+6 |
| 2026-04-20 | WY | 25.04 | 25.58 | 24.88 | 25.44 | 25.44 | 4.929e+6 |
| 2026-04-20 | AMCR | 41.71 | 41.81 | 41.38 | 41.65 | 41.65 | 3.407e+6 |
| 2026-04-20 | HBAN | 16.74 | 17.11 | 16.74 | 17.06 | 17.06 | 1.624e+7 |
| 2026-04-20 | NOV | 18.96 | 19.36 | 18.69 | 19.14 | 19.14 | 5.173e+6 |
| 2026-04-20 | APO | 123.57 | 126.92 | 123.49 | 126.8 | 126.8 | 5.239e+6 |
| 2026-04-20 | ARES | 116.01 | 119.51 | 116 | 118.77 | 118.77 | 1.853e+6 |
| 2026-04-20 | ATO | 186.09 | 187.71 | 186 | 186.23 | 186.23 | 514,431 |
| 2026-04-20 | AZO | 3,571.68 | 3,588.18 | 3,548.07 | 3,582.5 | 3,582.5 | 244,116 |
| 2026-04-20 | BF-B | 29.49 | 30.23 | 28.67 | 29.26 | 29.26 | 5.883e+6 |
| 2026-04-20 | BG | 119.5 | 121.75 | 118.96 | 121.73 | 121.73 | 1.169e+6 |
| 2026-04-20 | BHF | 62.17 | 62.37 | 61.77 | 61.84 | 61.84 | 287,800 |
| 2026-04-20 | AMTM | 27.48 | 27.93 | 27.02 | 27.63 | 27.63 | 1.683e+6 |
| 2026-04-20 | CB | 331.87 | 334.97 | 328.51 | 329.99 | 329.99 | 1.326e+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 | CMCSA | 29.63 | 30.14 | 29.56 | 29.73 | 29.73 | 2.217e+7 |
| 2026-04-20 | CRL | 181.12 | 186.83 | 181.12 | 185.54 | 185.54 | 576,718 |
| 2026-04-20 | CRWD | 422.54 | 433.81 | 417.02 | 433.15 | 433.15 | 2.885e+6 |
| 2026-04-20 | CZR | 26.54 | 28.8 | 26.27 | 27.65 | 27.65 | 9.526e+6 |
| 2026-04-20 | DOC | 17.18 | 17.3 | 17.01 | 17.01 | 17.01 | 6.085e+6 |
| 2026-04-20 | DXCM | 63.57 | 65.29 | 63.34 | 64.62 | 64.62 | 3.767e+6 |
| 2026-04-20 | EIX | 69.97 | 71.49 | 69.93 | 70.58 | 70.58 | 1.969e+6 |
| 2026-04-20 | EMN | 73.17 | 74.26 | 73.17 | 73.64 | 73.64 | 803,353 |
| 2026-04-20 | ESS | 252.98 | 258.81 | 252.98 | 258.54 | 258.54 | 301,006 |
| 2026-04-20 | EXE | 95.87 | 96.77 | 94.39 | 94.9 | 94.9 | 2.712e+6 |
| 2026-04-20 | FCX | 69.54 | 70.97 | 69.23 | 70.18 | 70.18 | 1.230e+7 |
| 2026-04-20 | FLS | 83.26 | 83.92 | 82.15 | 83.41 | 83.41 | 2.180e+6 |
| 2026-04-20 | GE | 303.88 | 305.47 | 298.41 | 303.6 | 303.6 | 5.315e+6 |
| 2026-04-20 | BKR | 59.47 | 60.13 | 58.53 | 58.97 | 58.97 | 7.101e+6 |
| 2026-04-20 | GNRC | 211.35 | 219.19 | 211.3 | 217.26 | 217.26 | 648,042 |
| 2026-04-20 | GOOGL | 340.76 | 341.4 | 336.61 | 337.42 | 337.42 | 1.878e+7 |
| 2026-04-20 | LNC | 36.49 | 37.25 | 36.49 | 37.13 | 37.13 | 1.502e+6 |
| 2026-04-20 | HSY | 192.62 | 194.19 | 189.6 | 189.99 | 189.99 | 2.085e+6 |
| 2026-04-20 | IBKR | 81.2 | 81.97 | 80.81 | 81.25 | 81.25 | 3.619e+6 |
| 2026-04-20 | IRM | 118 | 120.74 | 117.51 | 120.53 | 120.53 | 1.448e+6 |
| 2026-04-20 | JPM | 310.85 | 317.13 | 310.37 | 316.99 | 316.99 | 1.077e+7 |
| 2026-04-20 | KDP | 26.53 | 26.81 | 26.38 | 26.5 | 26.5 | 9.917e+6 |
| 2026-04-20 | KLAC | 1,789.35 | 1,804.45 | 1,767.74 | 1,803.02 | 1,803.02 | 623,230 |
| 2026-04-20 | KMB | 98.61 | 99.39 | 98.1 | 98.54 | 98.54 | 3.699e+6 |
| 2026-04-20 | AN | 207.39 | 210.44 | 207.32 | 209.53 | 209.53 | 278,811 |