Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
101–150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-05-01 | A | 116.13 | 116.28 | 113.84 | 114.52 | 114.52 | 1.273e+6 |
| 2026-05-01 | COST | 1,015.38 | 1,031.27 | 1,006.32 | 1,011.7 | 1,011.7 | 1.510e+6 |
| 2026-05-01 | ADBE | 252 | 253.56 | 244.1 | 250.71 | 250.71 | 5.069e+6 |
| 2026-05-01 | AIV | 4.26 | 4.3 | 4.25 | 4.26 | 4.26 | 1.477e+6 |
| 2026-05-01 | AJG | 217 | 218.88 | 206.57 | 208.11 | 208.11 | 2.392e+6 |
| 2026-05-01 | ALK | 38.55 | 40.34 | 37.88 | 38.55 | 38.55 | 4.248e+6 |
| 2026-05-01 | ALL | 218.8 | 221.19 | 216.58 | 216.59 | 216.59 | 1.486e+6 |
| 2026-05-01 | ALLE | 138.07 | 138.07 | 135.49 | 135.49 | 135.49 | 856,900 |
| 2026-05-01 | AMAT | 388.97 | 398.15 | 385.72 | 388.6 | 388.6 | 4.587e+6 |
| 2026-05-01 | AMD | 351.87 | 362.79 | 349.25 | 360.54 | 360.54 | 3.428e+7 |
| 2026-05-01 | ANET | 172.99 | 177.18 | 172 | 172.7 | 172.7 | 7.652e+6 |
| 2026-05-01 | APC | 18.55 | 19 | 18.39 | 18.85 | 18.85 | 215,437 |
| 2026-05-01 | ARE | 40.58 | 41.83 | 40.04 | 41.39 | 41.39 | 2.419e+6 |
| 2026-05-01 | ABT | 91 | 91 | 89.14 | 89.46 | 89.46 | 1.286e+7 |
| 2026-05-01 | ATI | 157.14 | 158.31 | 151.82 | 155.26 | 155.26 | 1.466e+6 |
| 2026-05-01 | BAX | 17.84 | 17.85 | 17.05 | 17.21 | 17.21 | 1.087e+7 |
| 2026-05-01 | BBWI | 19.63 | 19.87 | 19.18 | 19.21 | 19.21 | 4.766e+6 |
| 2026-05-01 | BBY | 60.85 | 61.28 | 59.96 | 60.05 | 60.05 | 2.389e+6 |
| 2026-05-01 | BF-B | 25.93 | 26.2 | 25.41 | 25.55 | 25.55 | 3.029e+6 |
| 2026-05-01 | BHF | 62.33 | 62.7 | 62.11 | 62.65 | 62.65 | 568,298 |
| 2026-05-01 | BIO | 261.47 | 264.3 | 242.28 | 256.55 | 256.55 | 997,705 |
| 2026-05-01 | BKNG | 169.03 | 171.58 | 168.15 | 169.63 | 169.63 | 5.444e+6 |
| 2026-05-01 | BKR | 69.16 | 69.77 | 68.58 | 68.89 | 68.89 | 5.441e+6 |
| 2026-05-01 | BR | 157.74 | 159.22 | 151.91 | 155.25 | 155.25 | 1.195e+6 |
| 2026-05-01 | BRK-B | 475.08 | 479.1 | 473 | 473.01 | 473.01 | 4.818e+6 |
| 2026-05-01 | BSX | 57.93 | 58.17 | 56.5 | 56.5 | 56.5 | 1.831e+7 |
| 2026-05-01 | BWA | 56.2 | 57.25 | 55.62 | 56.77 | 56.77 | 2.378e+6 |
| 2026-05-01 | BXP | 59.05 | 59.42 | 58.11 | 59.37 | 59.37 | 1.843e+6 |
| 2026-05-01 | CAG | 14.39 | 14.56 | 13.95 | 14.06 | 14.06 | 1.035e+7 |
| 2026-05-01 | CAH | 196.37 | 196.71 | 191.97 | 195.24 | 195.24 | 2.093e+6 |
| 2026-05-01 | CASY | 822 | 836.71 | 821 | 835.92 | 835.92 | 377,678 |
| 2026-05-01 | CB | 328.85 | 331.52 | 326 | 326.22 | 326.22 | 1.345e+6 |
| 2026-05-01 | CCI | 89.21 | 90.5 | 88.56 | 89.26 | 89.26 | 3.293e+6 |
| 2026-05-01 | CEG | 312.02 | 316.75 | 307.14 | 307.33 | 307.33 | 2.103e+6 |
| 2026-05-01 | CF | 123.44 | 125.17 | 120.46 | 122.19 | 122.19 | 2.158e+6 |
| 2026-05-01 | CMS | 76.05 | 76.58 | 75.38 | 75.44 | 75.44 | 3.279e+6 |
| 2026-05-01 | COF | 191.76 | 192.54 | 189.54 | 191.09 | 191.09 | 4.624e+6 |
| 2026-05-01 | COIN | 191.88 | 194.51 | 189.86 | 191.25 | 191.25 | 6.771e+6 |
| 2026-05-01 | CVS | 83.45 | 83.74 | 82.07 | 82.09 | 82.09 | 4.942e+6 |
| 2026-05-01 | COTY | 2.49 | 2.56 | 2.46 | 2.47 | 2.47 | 8.787e+6 |
| 2026-05-01 | CPRT | 33.49 | 33.7 | 33.13 | 33.27 | 33.27 | 7.234e+6 |
| 2026-05-01 | CPT | 106.06 | 106.31 | 102.8 | 104.45 | 104.45 | 1.792e+6 |
| 2026-05-01 | CRM | 182.19 | 186.04 | 178.75 | 183.82 | 183.82 | 1.232e+7 |
| 2026-05-01 | CRWD | 454.69 | 457.97 | 445.57 | 455.64 | 455.64 | 1.522e+6 |
| 2026-05-01 | CSGP | 35.28 | 36.09 | 34.35 | 34.72 | 34.72 | 6.368e+6 |
| 2026-05-01 | CSX | 45.48 | 45.54 | 45.03 | 45.09 | 45.09 | 6.245e+6 |
| 2026-05-01 | CTAS | 175.43 | 176.38 | 168.84 | 169.15 | 169.15 | 1.574e+6 |
| 2026-05-01 | CTRA | 35.5 | 35.66 | 34.68 | 35.38 | 35.38 | 6.543e+6 |
| 2026-05-01 | CVNA | 79.06 | 80.01 | 75.49 | 76.52 | 76.52 | 2.181e+7 |
| 2026-05-01 | ARES | 120.1 | 124.81 | 114.94 | 119 | 119 | 4.532e+6 |