Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
6001–6050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-20 | ADM | 67.22 | 68.02 | 66.86 | 67.92 | 67.92 | 3.489e+6 |
| 2026-04-20 | MCHP | 78.61 | 80.31 | 78.03 | 79.99 | 79.99 | 9.661e+6 |
| 2026-04-20 | ALL | 216.14 | 218.57 | 214.46 | 215.15 | 215.15 | 1.282e+6 |
| 2026-04-20 | AMZN | 249.19 | 250.18 | 245.37 | 248.28 | 248.28 | 3.946e+7 |
| 2026-04-20 | APO | 123.57 | 126.92 | 123.49 | 126.8 | 126.8 | 5.239e+6 |
| 2026-04-20 | AWK | 131.79 | 134.67 | 131.11 | 132.3 | 132.3 | 1.673e+6 |
| 2026-04-20 | AXON | 397.85 | 404.68 | 394.82 | 403.75 | 403.75 | 485,200 |
| 2026-04-20 | AZO | 3,571.68 | 3,588.18 | 3,548.07 | 3,582.5 | 3,582.5 | 244,116 |
| 2026-04-20 | BG | 119.5 | 121.75 | 118.96 | 121.73 | 121.73 | 1.169e+6 |
| 2026-04-20 | AFL | 113.72 | 115 | 113.11 | 114.08 | 114.08 | 1.618e+6 |
| 2026-04-20 | C | 131.36 | 132.81 | 131.03 | 132.42 | 132.42 | 1.015e+7 |
| 2026-04-20 | CCI | 88.25 | 88.95 | 87.36 | 87.56 | 87.56 | 2.395e+6 |
| 2026-04-20 | CDW | 133.03 | 136.41 | 133.02 | 136.04 | 136.04 | 1.098e+6 |
| 2026-04-20 | GWW | 1,156.31 | 1,162.33 | 1,151.1 | 1,160.75 | 1,160.75 | 173,100 |
| 2026-04-20 | DTE | 147.25 | 148.18 | 145.79 | 145.87 | 145.87 | 725,244 |
| 2026-04-20 | DVN | 44.81 | 45.28 | 44.38 | 44.94 | 44.94 | 1.012e+7 |
| 2026-04-20 | DXC | 12.92 | 13.54 | 12.82 | 13.31 | 13.31 | 2.786e+6 |
| 2026-04-20 | EA | 203.72 | 204 | 203.14 | 203.36 | 203.36 | 1.374e+6 |
| 2026-04-20 | EL | 75.8 | 77.99 | 75.52 | 77.85 | 77.85 | 3.232e+6 |
| 2026-04-20 | EME | 807.81 | 833.25 | 807.15 | 831.11 | 831.11 | 294,029 |
| 2026-04-20 | EOG | 128.72 | 130.12 | 128.01 | 129.16 | 129.16 | 4.409e+6 |
| 2026-04-20 | ES | 68.07 | 68.74 | 67.38 | 67.71 | 67.71 | 1.329e+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 | EXE | 95.87 | 96.77 | 94.39 | 94.9 | 94.9 | 2.712e+6 |
| 2026-04-20 | FE | 49.57 | 49.99 | 48.77 | 48.94 | 48.94 | 3.892e+6 |
| 2026-04-20 | FTV | 60.25 | 61.03 | 60.04 | 60.97 | 60.97 | 2.152e+6 |
| 2026-04-20 | GEV | 1,006.23 | 1,009.89 | 990.18 | 990.18 | 990.18 | 1.805e+6 |
| 2026-04-20 | MAA | 127.44 | 129.59 | 127.24 | 129.47 | 129.47 | 722,170 |
| 2026-04-20 | HBAN | 16.74 | 17.11 | 16.74 | 17.06 | 17.06 | 1.624e+7 |
| 2026-04-20 | HSY | 192.62 | 194.19 | 189.6 | 189.99 | 189.99 | 2.085e+6 |
| 2026-04-20 | ILMN | 134.12 | 134.49 | 132.32 | 132.86 | 132.86 | 987,688 |
| 2026-04-20 | IT | 154.78 | 157.84 | 153.56 | 156.23 | 156.23 | 1.163e+6 |
| 2026-04-20 | JKHY | 153.89 | 155.56 | 153.45 | 153.87 | 153.87 | 578,756 |
| 2026-04-20 | JPM | 310.85 | 317.13 | 310.37 | 316.99 | 316.99 | 1.077e+7 |
| 2026-04-20 | BRO | 67.41 | 68.23 | 67.31 | 67.58 | 67.58 | 1.736e+6 |
| 2026-04-20 | MBC | 8.91 | 9.24 | 8.87 | 9.23 | 9.23 | 1.921e+6 |
| 2026-04-20 | MCD | 312.15 | 312.53 | 305.95 | 306.94 | 306.94 | 2.395e+6 |
| 2026-04-20 | XRAY | 12.41 | 12.97 | 12.41 | 12.79 | 12.79 | 4.962e+6 |
| 2026-04-20 | MCO | 452.6 | 459.93 | 451.59 | 458.82 | 458.82 | 1.209e+6 |
| 2026-04-20 | MRNA | 53.69 | 55.73 | 53.02 | 54.59 | 54.59 | 5.609e+6 |
| 2026-04-20 | MRSH | 175.95 | 176.59 | 172.87 | 174.59 | 174.59 | 5.033e+6 |
| 2026-04-20 | NBR | 79.78 | 80.66 | 77.66 | 79.23 | 79.23 | 292,800 |
| 2026-04-20 | NFLX | 97.14 | 97.6 | 93.54 | 94.83 | 94.83 | 6.330e+7 |
| 2026-04-20 | NWS | 29.91 | 30.09 | 29.79 | 29.98 | 29.98 | 571,249 |
| 2026-04-20 | PKG | 213.33 | 215.3 | 211.77 | 213.41 | 213.41 | 898,000 |
| 2026-04-20 | TAP | 44.57 | 45 | 44.01 | 44.29 | 44.29 | 2.631e+6 |
| 2026-04-20 | TECH | 58.99 | 60.78 | 58.5 | 60.47 | 60.47 | 2.013e+6 |
| 2026-04-20 | TJX | 160.51 | 160.97 | 158.85 | 159.17 | 159.17 | 4.062e+6 |
| 2026-04-20 | CIEN | 512 | 517.88 | 497.62 | 503.27 | 503.27 | 1.964e+6 |