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 | MHK | 106.36 | 110.11 | 105.45 | 109.51 | 109.51 | 902,738 |
| 2026-04-20 | BEN | 27.11 | 27.87 | 27.01 | 27.73 | 27.73 | 4.717e+6 |
| 2026-04-20 | DRI | 200.33 | 202.77 | 199.12 | 201.85 | 201.85 | 938,800 |
| 2026-04-20 | ILMN | 134.12 | 134.49 | 132.32 | 132.86 | 132.86 | 987,688 |
| 2026-04-20 | MAA | 127.44 | 129.59 | 127.24 | 129.47 | 129.47 | 722,170 |
| 2026-04-20 | LYV | 155.44 | 158.35 | 155.11 | 156.09 | 156.09 | 2.887e+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 | LNT | 72.15 | 72.77 | 71.73 | 71.86 | 71.86 | 1.722e+6 |
| 2026-04-20 | MAR | 374.62 | 378.43 | 373.77 | 377.97 | 377.97 | 1.205e+6 |
| 2026-04-20 | APTV | 59.24 | 60.89 | 59.23 | 60.83 | 60.83 | 2.004e+6 |
| 2026-04-20 | IDXX | 582.67 | 590.25 | 579.97 | 583.06 | 583.06 | 638,200 |
| 2026-04-20 | AVB | 173.05 | 176.37 | 172.76 | 176.36 | 176.36 | 748,540 |
| 2026-04-20 | ACN | 197.23 | 199.58 | 193.98 | 195.06 | 195.06 | 4.627e+6 |
| 2026-04-20 | ADBE | 249.49 | 251.63 | 245.34 | 248.63 | 248.63 | 5.250e+6 |
| 2026-04-20 | GPN | 71.98 | 73.37 | 71.94 | 72.83 | 72.83 | 1.689e+6 |
| 2026-04-20 | BIIB | 179.54 | 184.26 | 178.72 | 183.34 | 183.34 | 1.484e+6 |
| 2026-04-20 | BKR | 59.47 | 60.13 | 58.53 | 58.97 | 58.97 | 7.101e+6 |
| 2026-04-20 | C | 131.36 | 132.81 | 131.03 | 132.42 | 132.42 | 1.015e+7 |
| 2026-04-20 | CASY | 759.71 | 769.8 | 752.22 | 767.92 | 767.92 | 331,656 |
| 2026-04-20 | CB | 331.87 | 334.97 | 328.51 | 329.99 | 329.99 | 1.326e+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 | COR | 326.45 | 327.24 | 319.29 | 322.27 | 322.27 | 1.133e+6 |
| 2026-04-20 | CRWD | 422.54 | 433.81 | 417.02 | 433.15 | 433.15 | 2.885e+6 |
| 2026-04-20 | CSX | 43.29 | 43.8 | 42.95 | 43.71 | 43.71 | 7.853e+6 |
| 2026-04-20 | CZR | 26.54 | 28.8 | 26.27 | 27.65 | 27.65 | 9.526e+6 |
| 2026-04-20 | DHR | 193.22 | 195.87 | 192.74 | 195.5 | 195.5 | 5.272e+6 |
| 2026-04-20 | FSLR | 190.15 | 193.41 | 187.33 | 192.49 | 192.49 | 1.869e+6 |
| 2026-04-20 | GRMN | 266.07 | 268.11 | 266.07 | 267.52 | 267.52 | 519,358 |
| 2026-04-17 | EQR | 61.02 | 62.99 | 60.78 | 62.68 | 62.68 | 3.409e+6 |
| 2026-04-17 | EQT | 56.6 | 58.45 | 56.23 | 58.32 | 58.32 | 1.052e+7 |
| 2026-04-17 | FANG | 175.48 | 179.62 | 169.61 | 179.28 | 179.28 | 6.169e+6 |
| 2026-04-17 | DLTR | 100.99 | 106.8 | 100.5 | 105.93 | 105.93 | 6.297e+6 |
| 2026-04-17 | GEV | 988.65 | 1,009.49 | 977.21 | 1,002.75 | 1,002.75 | 2.329e+6 |
| 2026-04-17 | BHF | 62.56 | 62.63 | 62.2 | 62.22 | 62.22 | 435,713 |
| 2026-04-17 | AZO | 3,511.03 | 3,603.35 | 3,503.3 | 3,572.38 | 3,572.38 | 217,600 |
| 2026-04-17 | ARES | 118.19 | 121.2 | 117.02 | 117.78 | 117.78 | 4.031e+6 |
| 2026-04-17 | AEE | 111.47 | 113.03 | 110.66 | 112.71 | 112.71 | 1.740e+6 |
| 2026-04-17 | INCY | 96.6 | 97.94 | 95.63 | 97.82 | 97.82 | 1.530e+6 |
| 2026-04-17 | IRM | 118.55 | 119.15 | 116.96 | 118.07 | 118.07 | 1.939e+6 |
| 2026-04-17 | JKHY | 154.34 | 154.79 | 152.74 | 154.06 | 154.06 | 877,621 |
| 2026-04-17 | KVUE | 17.29 | 17.59 | 17.27 | 17.4 | 17.4 | 1.650e+7 |
| 2026-04-17 | LMT | 604.33 | 609.38 | 588.41 | 592.19 | 592.19 | 1.702e+6 |
| 2026-04-17 | APD | 289.88 | 294.9 | 288.65 | 291.81 | 291.81 | 1.204e+6 |
| 2026-04-17 | LOW | 245.12 | 254.3 | 245.12 | 250.52 | 250.52 | 3.774e+6 |
| 2026-04-17 | ALB | 207.56 | 208.05 | 195.32 | 197.75 | 197.75 | 4.161e+6 |
| 2026-04-17 | MA | 521.5 | 527.47 | 518.74 | 521.3 | 521.3 | 3.618e+6 |
| 2026-04-17 | AIV | 4.2 | 4.26 | 4.2 | 4.24 | 4.24 | 2.000e+6 |
| 2026-04-17 | APTV | 59.45 | 61.62 | 59.45 | 59.62 | 59.62 | 3.501e+6 |