Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
6051–6100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-20 | D | 62.36 | 63.05 | 61.97 | 62.22 | 62.22 | 3.030e+6 |
| 2026-04-20 | DDOG | 125.01 | 129.82 | 123.5 | 129.74 | 129.74 | 3.921e+6 |
| 2026-04-20 | LUMN | 8.47 | 8.75 | 8.27 | 8.67 | 8.67 | 1.232e+7 |
| 2026-04-20 | LIN | 494.65 | 501.36 | 492.52 | 498.15 | 498.15 | 1.718e+6 |
| 2026-04-20 | LHX | 351.17 | 353.6 | 347.46 | 348.57 | 348.57 | 838,771 |
| 2026-04-20 | L | 111.35 | 112.61 | 110.88 | 111.07 | 111.07 | 520,157 |
| 2026-04-20 | KKR | 102.86 | 104.76 | 102.8 | 103.72 | 103.72 | 4.747e+6 |
| 2026-04-20 | LUV | 41.81 | 42.39 | 41.55 | 41.82 | 41.82 | 6.547e+6 |
| 2026-04-20 | HUBB | 536.02 | 548.1 | 534 | 546.23 | 546.23 | 403,516 |
| 2026-04-20 | HOOD | 89.7 | 92.38 | 88.21 | 91.28 | 91.28 | 3.594e+7 |
| 2026-04-20 | HAS | 96.8 | 97.15 | 94.94 | 95.38 | 95.38 | 1.179e+6 |
| 2026-04-20 | GLW | 166.08 | 168.59 | 162.51 | 165.38 | 165.38 | 8.572e+6 |
| 2026-04-20 | FCX | 69.54 | 70.97 | 69.23 | 70.18 | 70.18 | 1.230e+7 |
| 2026-04-20 | EXR | 144.52 | 146.97 | 144.09 | 146.95 | 146.95 | 1.083e+6 |
| 2026-04-20 | EME | 807.81 | 833.25 | 807.15 | 831.11 | 831.11 | 294,029 |
| 2026-04-20 | ELV | 321.43 | 324.19 | 315.32 | 319.36 | 319.36 | 1.608e+6 |
| 2026-04-20 | DPZ | 371.82 | 372.17 | 367.38 | 369.46 | 369.46 | 662,800 |
| 2026-04-20 | DOV | 218.32 | 222.7 | 218.32 | 221.9 | 221.9 | 753,502 |
| 2026-04-20 | DG | 126.31 | 127.18 | 124.63 | 126.46 | 126.46 | 2.363e+6 |
| 2026-04-20 | DELL | 195.94 | 205.15 | 195.93 | 203.61 | 203.61 | 7.156e+6 |
| 2026-04-20 | AAL | 12.38 | 12.47 | 12.03 | 12.24 | 12.24 | 6.279e+7 |
| 2026-04-20 | IRM | 118 | 120.74 | 117.51 | 120.53 | 120.53 | 1.448e+6 |
| 2026-04-20 | AEE | 112.55 | 113.12 | 110.84 | 111.27 | 111.27 | 1.712e+6 |
| 2026-04-20 | ALL | 216.14 | 218.57 | 214.46 | 215.15 | 215.15 | 1.282e+6 |
| 2026-04-20 | APTV | 59.24 | 60.89 | 59.23 | 60.83 | 60.83 | 2.004e+6 |
| 2026-04-20 | BLDR | 88.12 | 91.74 | 86.52 | 91.32 | 91.32 | 2.621e+6 |
| 2026-04-20 | CE | 63.09 | 64.89 | 62.85 | 63.54 | 63.54 | 1.602e+6 |
| 2026-04-20 | CMI | 624.87 | 634.68 | 620.81 | 634.62 | 634.62 | 870,962 |
| 2026-04-20 | ADM | 67.22 | 68.02 | 66.86 | 67.92 | 67.92 | 3.489e+6 |
| 2026-04-20 | GIS | 35.31 | 35.47 | 35 | 35.28 | 35.28 | 7.265e+6 |
| 2026-04-17 | WDAY | 127.99 | 128.79 | 122.23 | 123.83 | 123.83 | 5.053e+6 |
| 2026-04-17 | VST | 166.26 | 168.49 | 162.26 | 163.46 | 163.46 | 4.104e+6 |
| 2026-04-17 | VRT | 298.7 | 308.54 | 298.22 | 307.34 | 307.34 | 5.806e+6 |
| 2026-04-17 | VEEV | 171.04 | 173.27 | 166.27 | 167.95 | 167.95 | 2.173e+6 |
| 2026-04-17 | USB | 55.95 | 57.39 | 55.85 | 56.93 | 56.93 | 1.127e+7 |
| 2026-04-17 | TYL | 345.23 | 346.5 | 339.42 | 342.61 | 342.61 | 318,400 |
| 2026-04-17 | NEE | 91.06 | 92.02 | 90.46 | 91.98 | 91.98 | 8.149e+6 |
| 2026-04-17 | TFX | 132.25 | 134.46 | 128.27 | 131.24 | 131.24 | 1.259e+6 |
| 2026-04-17 | NE | 47.08 | 47.12 | 45.44 | 46.77 | 46.77 | 2.131e+6 |
| 2026-04-17 | TDC | 27.17 | 27.56 | 26.9 | 27.1 | 27.1 | 1.259e+6 |
| 2026-04-17 | SW | 41.94 | 42.96 | 41.62 | 41.76 | 41.76 | 8.233e+6 |
| 2026-04-17 | STE | 222.15 | 227.83 | 219.38 | 225.79 | 225.79 | 600,548 |
| 2026-04-17 | SPG | 202.1 | 206.73 | 201.37 | 206.23 | 206.23 | 1.346e+6 |
| 2026-04-17 | SE | 92.13 | 93.44 | 89.47 | 91.33 | 91.33 | 3.792e+6 |
| 2026-04-17 | REGN | 753.61 | 757.48 | 745.8 | 749.45 | 749.45 | 513,000 |
| 2026-04-17 | PNR | 89.67 | 92.31 | 89.41 | 91.08 | 91.08 | 1.925e+6 |
| 2026-04-17 | PKG | 210 | 217.17 | 209.66 | 213.39 | 213.39 | 968,000 |
| 2026-04-17 | PANW | 170.48 | 170.62 | 166.7 | 167.85 | 167.85 | 7.037e+6 |
| 2026-04-17 | NWS | 29.73 | 30.17 | 29.6 | 29.96 | 29.96 | 692,939 |
| 2026-04-17 | THC | 193.54 | 200.43 | 193.18 | 196.64 | 196.64 | 992,347 |