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 | ABT | 96.5 | 97.32 | 95.49 | 96 | 96 | 9.413e+6 |
| 2026-04-20 | HSY | 192.62 | 194.19 | 189.6 | 189.99 | 189.99 | 2.085e+6 |
| 2026-04-20 | AIG | 78.74 | 79.47 | 78.32 | 78.56 | 78.56 | 1.990e+6 |
| 2026-04-20 | ALGN | 187.35 | 193 | 187.05 | 191.66 | 191.66 | 1.363e+6 |
| 2026-04-20 | AMAT | 397.1 | 397.99 | 389.89 | 391.13 | 391.13 | 3.748e+6 |
| 2026-04-20 | AMP | 453.36 | 460.01 | 452.27 | 454.93 | 454.93 | 574,669 |
| 2026-04-20 | APA | 35.72 | 36.35 | 35.35 | 35.73 | 35.73 | 6.375e+6 |
| 2026-04-20 | APP | 470.51 | 491.4 | 465.55 | 490.96 | 490.96 | 3.796e+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 | BBBY | 5.66 | 6.27 | 5.61 | 6.14 | 6.14 | 1.983e+6 |
| 2026-04-20 | BIIB | 179.54 | 184.26 | 178.72 | 183.34 | 183.34 | 1.484e+6 |
| 2026-04-20 | ADI | 373.02 | 385.46 | 369.7 | 381.05 | 381.05 | 4.004e+6 |
| 2026-04-20 | GD | 335.45 | 337.08 | 331.31 | 332.14 | 332.14 | 1.027e+6 |
| 2026-04-20 | CDW | 133.03 | 136.41 | 133.02 | 136.04 | 136.04 | 1.098e+6 |
| 2026-04-20 | CE | 63.09 | 64.89 | 62.85 | 63.54 | 63.54 | 1.602e+6 |
| 2026-04-20 | CHRW | 180.08 | 184.64 | 177.5 | 183.95 | 183.95 | 2.404e+6 |
| 2026-04-20 | CINF | 166.71 | 168.69 | 165.27 | 165.99 | 165.99 | 524,400 |
| 2026-04-20 | CLX | 102.38 | 102.43 | 99.83 | 100.9 | 100.9 | 2.842e+6 |
| 2026-04-20 | CMCSA | 29.63 | 30.14 | 29.56 | 29.73 | 29.73 | 2.217e+7 |
| 2026-04-20 | CPAY | 333.5 | 340.33 | 333.5 | 337.34 | 337.34 | 507,549 |
| 2026-04-20 | CPRT | 33.33 | 33.9 | 33.25 | 33.76 | 33.76 | 1.548e+7 |
| 2026-04-20 | DIS | 105.91 | 107.11 | 105.91 | 106.3 | 106.3 | 6.423e+6 |
| 2026-04-20 | DLTR | 105.1 | 108.2 | 105.1 | 107.25 | 107.25 | 3.015e+6 |
| 2026-04-20 | DTE | 147.25 | 148.18 | 145.79 | 145.87 | 145.87 | 725,244 |
| 2026-04-20 | EMC | 34.48 | 34.5 | 34.38 | 34.47 | 34.47 | 7,700 |
| 2026-04-20 | EMN | 73.17 | 74.26 | 73.17 | 73.64 | 73.64 | 803,353 |
| 2026-04-20 | EPAM | 131.86 | 133.61 | 130.32 | 131.9 | 131.9 | 962,065 |
| 2026-04-20 | ERIE | 244.77 | 254.52 | 243.3 | 253.63 | 253.63 | 224,900 |
| 2026-04-20 | ETR | 114.36 | 114.83 | 112.54 | 113.04 | 113.04 | 3.185e+6 |
| 2026-04-20 | EVRG | 81.83 | 82.4 | 80.84 | 81 | 81 | 1.765e+6 |
| 2026-04-20 | EXC | 46.69 | 47.36 | 46.3 | 46.4 | 46.4 | 8.531e+6 |
| 2026-04-20 | FE | 49.57 | 49.99 | 48.77 | 48.94 | 48.94 | 3.892e+6 |
| 2026-04-20 | FITB | 49.9 | 51.1 | 49.9 | 50.98 | 50.98 | 7.057e+6 |
| 2026-04-20 | KVUE | 17.35 | 17.5 | 17.31 | 17.37 | 17.37 | 1.378e+7 |
| 2026-04-20 | GS | 923.68 | 941.8 | 922.99 | 941.74 | 941.74 | 2.374e+6 |
| 2026-04-20 | HLT | 339.7 | 343.59 | 339.7 | 342.73 | 342.73 | 1.042e+6 |
| 2026-04-20 | HRB | 31.98 | 32.44 | 31.68 | 31.71 | 31.71 | 1.631e+6 |
| 2026-04-20 | VRSK | 178.61 | 181.48 | 178.31 | 179.75 | 179.75 | 2.004e+6 |
| 2026-04-20 | IFF | 75.21 | 75.4 | 74.1 | 74.44 | 74.44 | 1.431e+6 |
| 2026-04-20 | IP | 36.64 | 37.02 | 36.22 | 36.35 | 36.35 | 6.230e+6 |
| 2026-04-20 | KEY | 21.72 | 22.26 | 21.7 | 22.19 | 22.19 | 1.329e+7 |
| 2026-04-20 | KEYS | 334.34 | 337.01 | 332 | 335.14 | 335.14 | 915,271 |
| 2026-04-20 | KSS | 14.32 | 14.73 | 14.17 | 14.61 | 14.61 | 4.605e+6 |
| 2026-04-20 | BR | 162.67 | 164.09 | 160.96 | 161.28 | 161.28 | 1.058e+6 |
| 2026-04-20 | NFLX | 97.14 | 97.6 | 93.54 | 94.83 | 94.83 | 6.330e+7 |
| 2026-04-20 | PAYX | 90.79 | 92.16 | 90.43 | 91.91 | 91.91 | 3.596e+6 |
| 2026-04-20 | PM | 159.09 | 160.07 | 157.1 | 157.55 | 157.55 | 4.325e+6 |
| 2026-04-20 | SO | 93.36 | 94.12 | 92.59 | 92.74 | 92.74 | 3.020e+6 |
| 2026-04-20 | CARR | 60.96 | 61.99 | 60.67 | 61.43 | 61.43 | 5.076e+6 |