Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
5951–6000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-20 | AAL | 12.38 | 12.47 | 12.03 | 12.24 | 12.24 | 6.279e+7 |
| 2026-04-20 | ILMN | 134.12 | 134.49 | 132.32 | 132.86 | 132.86 | 987,688 |
| 2026-04-20 | ALB | 196 | 199.46 | 193.5 | 194.83 | 194.83 | 2.216e+6 |
| 2026-04-20 | ALK | 44.79 | 45.25 | 43.38 | 43.54 | 43.54 | 6.147e+6 |
| 2026-04-20 | AMP | 453.36 | 460.01 | 452.27 | 454.93 | 454.93 | 574,669 |
| 2026-04-20 | AOS | 64.27 | 65.31 | 64.08 | 65.23 | 65.23 | 1.404e+6 |
| 2026-04-20 | APA | 35.72 | 36.35 | 35.35 | 35.73 | 35.73 | 6.375e+6 |
| 2026-04-20 | APD | 294.97 | 298.62 | 294 | 296.15 | 296.15 | 907,641 |
| 2026-04-20 | ATI | 162.89 | 164.7 | 160 | 164.06 | 164.06 | 1.047e+6 |
| 2026-04-20 | BALL | 64.29 | 64.84 | 63.85 | 64.03 | 64.03 | 2.270e+6 |
| 2026-04-20 | BIIB | 179.54 | 184.26 | 178.72 | 183.34 | 183.34 | 1.484e+6 |
| 2026-04-20 | BSX | 63.16 | 63.66 | 60.6 | 60.99 | 60.99 | 1.651e+7 |
| 2026-04-20 | AFL | 113.72 | 115 | 113.11 | 114.08 | 114.08 | 1.618e+6 |
| 2026-04-20 | GME | 24.17 | 25.05 | 24.08 | 24.92 | 24.92 | 6.200e+6 |
| 2026-04-20 | CINF | 166.71 | 168.69 | 165.27 | 165.99 | 165.99 | 524,400 |
| 2026-04-20 | CMCSA | 29.63 | 30.14 | 29.56 | 29.73 | 29.73 | 2.217e+7 |
| 2026-04-20 | CME | 288.22 | 289.99 | 286.57 | 287.45 | 287.45 | 2.071e+6 |
| 2026-04-20 | CRM | 182.5 | 189 | 182.12 | 186.27 | 186.27 | 1.438e+7 |
| 2026-04-20 | CRWD | 422.54 | 433.81 | 417.02 | 433.15 | 433.15 | 2.885e+6 |
| 2026-04-20 | CSGP | 39.7 | 40.32 | 39.35 | 40.06 | 40.06 | 3.783e+6 |
| 2026-04-20 | CTAS | 177.98 | 179.76 | 177.19 | 178.21 | 178.21 | 1.681e+6 |
| 2026-04-20 | CTVA | 80.47 | 81.45 | 79.9 | 80.29 | 80.29 | 3.287e+6 |
| 2026-04-20 | CVS | 76.33 | 76.63 | 75.62 | 75.91 | 75.91 | 7.440e+6 |
| 2026-04-20 | DD | 47.12 | 47.41 | 46.59 | 46.81 | 46.81 | 2.213e+6 |
| 2026-04-20 | DE | 589.98 | 595.64 | 587.55 | 594.52 | 594.52 | 920,146 |
| 2026-04-20 | DG | 126.31 | 127.18 | 124.63 | 126.46 | 126.46 | 2.363e+6 |
| 2026-04-20 | DOC | 17.18 | 17.3 | 17.01 | 17.01 | 17.01 | 6.085e+6 |
| 2026-04-20 | EBAY | 104 | 107.23 | 103.55 | 107.13 | 107.13 | 4.653e+6 |
| 2026-04-20 | EXC | 46.69 | 47.36 | 46.3 | 46.4 | 46.4 | 8.531e+6 |
| 2026-04-20 | EXR | 144.52 | 146.97 | 144.09 | 146.95 | 146.95 | 1.083e+6 |
| 2026-04-20 | F | 12.65 | 12.76 | 12.59 | 12.71 | 12.71 | 2.603e+7 |
| 2026-04-20 | FE | 49.57 | 49.99 | 48.77 | 48.94 | 48.94 | 3.892e+6 |
| 2026-04-20 | FFIV | 310.5 | 314.44 | 310 | 314 | 314 | 490,441 |
| 2026-04-20 | GD | 335.45 | 337.08 | 331.31 | 332.14 | 332.14 | 1.027e+6 |
| 2026-04-20 | LW | 44.25 | 45.74 | 43.98 | 45.59 | 45.59 | 2.031e+6 |
| 2026-04-20 | HAS | 96.8 | 97.15 | 94.94 | 95.38 | 95.38 | 1.179e+6 |
| 2026-04-20 | HIG | 139.89 | 141.61 | 138.49 | 138.94 | 138.94 | 1.106e+6 |
| 2026-04-20 | HON | 232.05 | 232.33 | 227.69 | 228.48 | 228.48 | 3.218e+6 |
| 2026-04-20 | XEL | 81.08 | 81.86 | 80.17 | 80.32 | 80.32 | 4.041e+6 |
| 2026-04-20 | INTU | 393.9 | 404.87 | 391.91 | 404.83 | 404.83 | 2.814e+6 |
| 2026-04-20 | LKQ | 30.61 | 30.8 | 30.26 | 30.53 | 30.53 | 2.565e+6 |
| 2026-04-20 | LLY | 925.31 | 928.04 | 910.93 | 918.32 | 918.32 | 1.926e+6 |
| 2026-04-20 | LMT | 593.6 | 598 | 578.23 | 581.28 | 581.28 | 1.722e+6 |
| 2026-04-20 | LNC | 36.49 | 37.25 | 36.49 | 37.13 | 37.13 | 1.502e+6 |
| 2026-04-20 | CAG | 14.39 | 14.59 | 14.26 | 14.47 | 14.47 | 1.114e+7 |
| 2026-04-20 | PM | 159.09 | 160.07 | 157.1 | 157.55 | 157.55 | 4.325e+6 |
| 2026-04-20 | PSA | 309.68 | 312.24 | 306.72 | 312.17 | 312.17 | 705,317 |
| 2026-04-20 | TTWO | 212.14 | 216.95 | 210.78 | 216.85 | 216.85 | 1.384e+6 |
| 2026-04-20 | VRTX | 444.01 | 444.01 | 437.67 | 439.18 | 439.18 | 789,463 |
| 2026-04-20 | CCL | 28.58 | 28.88 | 28.32 | 28.83 | 28.83 | 1.913e+7 |