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 | APO | 121 | 128.71 | 119.5 | 128.18 | 128.18 | 4.213e+6 |
| 2026-04-30 | TEL | 207.03 | 211.38 | 203.66 | 210.84 | 210.84 | 3.055e+6 |
| 2026-04-30 | AYI | 287.16 | 291.83 | 284.86 | 289.77 | 289.77 | 279,614 |
| 2026-04-30 | C | 127.1 | 128.32 | 125.96 | 127.38 | 127.38 | 1.213e+7 |
| 2026-04-30 | CAH | 195.29 | 197.22 | 185.8 | 192.88 | 192.88 | 4.542e+6 |
| 2026-04-30 | CASY | 787.74 | 823.04 | 787.74 | 821.58 | 821.58 | 411,646 |
| 2026-04-30 | CBRE | 142.07 | 143.39 | 141.05 | 142.73 | 142.73 | 2.566e+6 |
| 2026-04-30 | CPAY | 302.79 | 307.83 | 299.12 | 306.47 | 306.47 | 474,000 |
| 2026-04-30 | CPT | 106.05 | 106.48 | 104.48 | 105.02 | 105.02 | 1.396e+6 |
| 2026-04-30 | CTVA | 79.3 | 81.4 | 78.78 | 81.01 | 81.01 | 3.563e+6 |
| 2026-04-30 | DHI | 151.76 | 154.47 | 151.62 | 153.4 | 153.4 | 1.614e+6 |
| 2026-04-30 | DXC | 11.65 | 11.69 | 11.07 | 11.32 | 11.32 | 5.603e+6 |
| 2026-04-30 | EBAY | 100.07 | 104.92 | 96.28 | 103.48 | 103.48 | 1.222e+7 |
| 2026-04-30 | ARE | 40.92 | 41.34 | 40.23 | 40.51 | 40.51 | 2.376e+6 |
| 2026-04-30 | EOG | 136.73 | 140.97 | 136 | 140.57 | 140.57 | 3.810e+6 |
| 2026-04-30 | ETR | 115.76 | 117.59 | 114.34 | 117.27 | 117.27 | 3.086e+6 |
| 2026-04-30 | ETSY | 67.37 | 67.37 | 63.63 | 64.34 | 64.34 | 5.906e+6 |
| 2026-04-30 | GNRC | 256.05 | 259.6 | 252.92 | 259.23 | 259.23 | 1.801e+6 |
| 2026-04-30 | HD | 322.24 | 330.12 | 322.24 | 328.8 | 328.8 | 4.318e+6 |
| 2026-04-30 | KR | 66.54 | 68.08 | 66.22 | 67.71 | 67.71 | 5.870e+6 |
| 2026-04-30 | LLY | 897.23 | 943.87 | 895.26 | 932.99 | 932.99 | 8.237e+6 |
| 2026-04-30 | LMT | 511.08 | 518.23 | 507.9 | 517.97 | 517.97 | 1.588e+6 |
| 2026-04-30 | LOW | 234.48 | 239.27 | 233.9 | 238.79 | 238.79 | 2.959e+6 |
| 2026-04-30 | MO | 73.85 | 73.85 | 70.25 | 72.65 | 72.65 | 2.477e+7 |
| 2026-04-30 | VRTX | 423.66 | 430.95 | 423.66 | 427.38 | 427.38 | 1.121e+6 |
| 2026-04-30 | NCLH | 18.13 | 18.59 | 17.97 | 18.18 | 18.18 | 2.077e+7 |
| 2026-04-30 | NKTR | 83.2 | 85.77 | 82.15 | 85.04 | 85.04 | 764,011 |
| 2026-04-30 | NVDA | 209.93 | 210.3 | 198.7 | 199.57 | 199.57 | 2.252e+8 |
| 2026-04-30 | NWS | 30.02 | 30.69 | 29.87 | 30.48 | 30.48 | 1.570e+6 |
| 2026-04-30 | OKE | 87.82 | 91.44 | 87.5 | 91.37 | 91.37 | 5.874e+6 |
| 2026-04-30 | MSCI | 589.39 | 591.35 | 582.81 | 589.28 | 589.28 | 598,314 |
| 2026-04-30 | PEP | 155.98 | 159 | 155.28 | 158.49 | 158.49 | 7.066e+6 |
| 2026-04-30 | POM | 0.3627 | 0.3899 | 0.36 | 0.38 | 0.38 | 88,938 |
| 2026-04-30 | RHI | 26.22 | 26.45 | 25.67 | 26.03 | 26.03 | 2.298e+6 |
| 2026-04-30 | SATS | 120.66 | 124.96 | 120.5 | 123.14 | 123.14 | 2.838e+6 |
| 2026-04-30 | SOLV | 66.82 | 68.6 | 65.44 | 67.36 | 67.36 | 1.909e+6 |
| 2026-04-30 | SPGI | 431 | 434.07 | 426.66 | 431.23 | 431.23 | 1.675e+6 |
| 2026-04-30 | TECH | 52.33 | 55.83 | 51.81 | 55.22 | 55.22 | 3.523e+6 |
| 2026-04-30 | PAYX | 91.74 | 92.59 | 90.65 | 91.45 | 91.45 | 3.131e+6 |
| 2026-04-30 | TFC | 49.83 | 51.04 | 49.6 | 50.96 | 50.96 | 7.608e+6 |
| 2026-04-30 | UNM | 80.14 | 81.2 | 79.83 | 80.38 | 80.38 | 2.102e+6 |
| 2026-04-30 | USB | 55.94 | 56.98 | 55.56 | 56.66 | 56.66 | 1.092e+7 |
| 2026-04-30 | VFC | 18.44 | 19.04 | 18.41 | 18.93 | 18.93 | 4.536e+6 |
| 2026-04-30 | VLTO | 89.77 | 90.79 | 87.83 | 88.2 | 88.2 | 2.877e+6 |
| 2026-04-30 | ZTS | 114.04 | 115.54 | 113.79 | 114.97 | 114.97 | 4.297e+6 |
| 2026-04-30 | XRAY | 11.48 | 11.82 | 11.34 | 11.75 | 11.75 | 5.671e+6 |
| 2026-04-30 | XYL | 115.88 | 118.38 | 114.79 | 118.16 | 118.16 | 2.543e+6 |
| 2026-04-30 | XYZ | 69.83 | 70.65 | 68.28 | 70.51 | 70.51 | 4.106e+6 |
| 2026-04-30 | ZBH | 80.67 | 82.85 | 80.67 | 82.43 | 82.43 | 4.170e+6 |
| 2026-04-30 | EFX | 171.29 | 174.06 | 168.91 | 173.34 | 173.34 | 1.195e+6 |