Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
1001–1050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-30 | ALK | 39.06 | 39.48 | 38.51 | 39.11 | 39.11 | 1.945e+6 |
| 2026-04-30 | ROL | 55.16 | 55.64 | 54.8 | 55.54 | 55.54 | 2.509e+6 |
| 2026-04-30 | BKR | 68.31 | 69.76 | 67.9 | 69.44 | 69.44 | 8.012e+6 |
| 2026-04-30 | CA | 25.05 | 25.08 | 24.95 | 24.99 | 24.99 | 1,400 |
| 2026-04-30 | CBOE | 305.11 | 307.9 | 298.89 | 300.09 | 300.09 | 889,300 |
| 2026-04-30 | CDNS | 328.75 | 330.08 | 319.78 | 329.59 | 329.59 | 2.078e+6 |
| 2026-04-30 | CDW | 134.4 | 136.48 | 132.8 | 136.1 | 136.1 | 1.229e+6 |
| 2026-04-30 | CRWD | 447.01 | 450.01 | 432.55 | 445.75 | 445.75 | 2.443e+6 |
| 2026-04-30 | DRI | 198.2 | 201.07 | 197.01 | 200.56 | 200.56 | 789,220 |
| 2026-04-30 | ERIE | 217.34 | 219.71 | 215.44 | 218.93 | 218.93 | 323,900 |
| 2026-04-30 | EVRG | 80.86 | 82.52 | 80.86 | 82.15 | 82.15 | 2.829e+6 |
| 2026-04-30 | EXC | 46.9 | 47.68 | 45.68 | 45.99 | 45.99 | 1.925e+7 |
| 2026-04-30 | GNW | 8.91 | 9 | 8.78 | 8.79 | 8.79 | 2.857e+6 |
| 2026-04-30 | ARE | 40.92 | 41.34 | 40.23 | 40.51 | 40.51 | 2.376e+6 |
| 2026-04-30 | GPC | 103.91 | 107.24 | 103.89 | 107.23 | 107.23 | 2.223e+6 |
| 2026-04-30 | IFF | 69.34 | 70.35 | 68.85 | 70.2 | 70.2 | 1.462e+6 |
| 2026-04-30 | KKR | 97.24 | 104.6 | 97.24 | 104.14 | 104.14 | 5.271e+6 |
| 2026-04-30 | KMB | 96.38 | 98.76 | 96.33 | 98.43 | 98.43 | 5.903e+6 |
| 2026-04-30 | KR | 66.54 | 68.08 | 66.22 | 67.71 | 67.71 | 5.870e+6 |
| 2026-04-30 | LEN | 88.98 | 90.5 | 88.98 | 90.3 | 90.3 | 2.144e+6 |
| 2026-04-30 | LNC | 36.84 | 38.19 | 36.46 | 37.81 | 37.81 | 1.519e+6 |
| 2026-04-30 | LULU | 137.91 | 139.94 | 136.9 | 137.7 | 137.7 | 3.056e+6 |
| 2026-04-30 | LUV | 37.8 | 38.51 | 37.8 | 37.92 | 37.92 | 5.079e+6 |
| 2026-04-30 | MAT | 14.66 | 15.18 | 14.5 | 15.08 | 15.08 | 8.237e+6 |
| 2026-04-30 | UAL | 90.02 | 90.92 | 89.37 | 90 | 90 | 4.469e+6 |
| 2026-04-30 | MDT | 79.5 | 81.11 | 78.98 | 80.97 | 80.97 | 1.578e+7 |
| 2026-04-30 | MMM | 143.26 | 146.15 | 143.09 | 145.77 | 145.77 | 5.018e+6 |
| 2026-04-30 | MPWR | 1,550 | 1,621.91 | 1,541.61 | 1,614.41 | 1,614.41 | 1.078e+6 |
| 2026-04-30 | MTCH | 37.01 | 37.84 | 36.77 | 37.42 | 37.42 | 3.192e+6 |
| 2026-04-30 | NFLX | 91.35 | 94.22 | 90.77 | 93.61 | 93.61 | 4.092e+7 |
| 2026-04-30 | MDLZ | 61.05 | 61.81 | 60.8 | 61.44 | 61.44 | 1.011e+7 |
| 2026-04-30 | NOW | 87.95 | 88.71 | 85.88 | 88.31 | 88.31 | 2.215e+7 |
| 2026-04-30 | O | 62.86 | 64.26 | 62.86 | 64.24 | 64.24 | 7.824e+6 |
| 2026-04-30 | OKE | 87.82 | 91.44 | 87.5 | 91.37 | 91.37 | 5.874e+6 |
| 2026-04-30 | PAYX | 91.74 | 92.59 | 90.65 | 91.45 | 91.45 | 3.131e+6 |
| 2026-04-30 | PBI | 15.66 | 15.69 | 15.18 | 15.36 | 15.36 | 2.688e+6 |
| 2026-04-30 | QCOM | 172.05 | 186.89 | 163.56 | 179.58 | 179.58 | 6.113e+7 |
| 2026-04-30 | ROK | 400.29 | 409.15 | 399.32 | 407.65 | 407.65 | 661,200 |
| 2026-04-30 | NI | 48.15 | 48.92 | 47.29 | 48.28 | 48.28 | 1.010e+7 |
| 2026-04-30 | SATS | 120.66 | 124.96 | 120.5 | 123.14 | 123.14 | 2.838e+6 |
| 2026-04-30 | SBNY | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0 |
| 2026-04-30 | TGT | 127.29 | 128.58 | 126.51 | 128.54 | 128.54 | 5.437e+6 |
| 2026-04-30 | THC | 183.61 | 183.73 | 168.11 | 177.12 | 177.12 | 3.312e+6 |
| 2026-04-30 | TSCO | 34.77 | 35.21 | 34.41 | 35.1 | 35.1 | 1.150e+7 |
| 2026-04-30 | ZION | 62.09 | 63.32 | 61.8 | 62.94 | 62.94 | 1.390e+6 |
| 2026-04-30 | VFC | 18.44 | 19.04 | 18.41 | 18.93 | 18.93 | 4.536e+6 |
| 2026-04-30 | WST | 295.58 | 300.72 | 293.48 | 297.59 | 297.59 | 1.111e+6 |
| 2026-04-30 | WY | 24.35 | 24.75 | 24.24 | 24.52 | 24.52 | 8.282e+6 |
| 2026-04-30 | ZBRA | 216.05 | 227.83 | 213.67 | 226.26 | 226.26 | 1.016e+6 |
| 2026-04-30 | GOOGL | 374.07 | 385.84 | 365.82 | 384.8 | 384.8 | 7.204e+7 |