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 | AAL | 11.54 | 11.75 | 11.47 | 11.71 | 11.71 | 3.784e+7 |
| 2026-04-30 | HII | 365.42 | 368.31 | 357.91 | 364.29 | 364.29 | 613,292 |
| 2026-04-30 | ALGN | 177 | 177.11 | 167.46 | 176.01 | 176.01 | 1.933e+6 |
| 2026-04-30 | ALLE | 138.55 | 139.33 | 136.64 | 137.48 | 137.48 | 1.249e+6 |
| 2026-04-30 | AMCR | 37.67 | 38.23 | 37.53 | 38.04 | 38.04 | 5.663e+6 |
| 2026-04-30 | AMGN | 338.19 | 346.92 | 337.5 | 343.65 | 343.65 | 3.593e+6 |
| 2026-04-30 | APO | 121 | 128.71 | 119.5 | 128.18 | 128.18 | 4.213e+6 |
| 2026-04-30 | ATO | 186.09 | 190.1 | 185.92 | 189.98 | 189.98 | 1.172e+6 |
| 2026-04-30 | AVY | 163.33 | 167.03 | 162.81 | 163.93 | 163.93 | 794,000 |
| 2026-04-30 | AXON | 399.9 | 403.21 | 392 | 401.76 | 401.76 | 868,600 |
| 2026-04-30 | BBBY | 4.82 | 5.06 | 4.69 | 4.9 | 4.9 | 3.489e+6 |
| 2026-04-30 | BDX | 145.46 | 149.31 | 145.45 | 149.04 | 149.04 | 3.598e+6 |
| 2026-04-30 | BIIB | 194.02 | 195.98 | 187.16 | 189.28 | 189.28 | 1.551e+6 |
| 2026-04-30 | ADSK | 233.9 | 237.68 | 231.15 | 237 | 237 | 1.770e+6 |
| 2026-04-30 | BMY | 57.69 | 60.78 | 57.39 | 60.59 | 60.59 | 2.488e+7 |
| 2026-04-30 | BSX | 57.08 | 57.9 | 56.05 | 57.61 | 57.61 | 2.171e+7 |
| 2026-04-30 | BWA | 54.57 | 57.68 | 54.51 | 56.97 | 56.97 | 2.804e+6 |
| 2026-04-30 | CA | 25.05 | 25.08 | 24.95 | 24.99 | 24.99 | 1,400 |
| 2026-04-30 | CAH | 195.29 | 197.22 | 185.8 | 192.88 | 192.88 | 4.542e+6 |
| 2026-04-30 | CCI | 85.89 | 88.95 | 85.67 | 88.78 | 88.78 | 3.095e+6 |
| 2026-04-30 | CE | 65.58 | 68.49 | 65.14 | 67.76 | 67.76 | 1.527e+6 |
| 2026-04-30 | CHD | 96.29 | 97.2 | 96.03 | 96.74 | 96.74 | 3.047e+6 |
| 2026-04-30 | CHRW | 189.3 | 190 | 179.51 | 181.81 | 181.81 | 3.423e+6 |
| 2026-04-30 | CIEN | 487.97 | 529.89 | 486.25 | 527.58 | 527.58 | 2.666e+6 |
| 2026-04-30 | CLX | 95.22 | 96.92 | 95.11 | 96.44 | 96.44 | 4.714e+6 |
| 2026-04-30 | COF | 189.07 | 191.49 | 187.45 | 190.48 | 190.48 | 4.900e+6 |
| 2026-04-30 | CRH | 114.84 | 118.84 | 114.61 | 117.99 | 117.99 | 8.802e+6 |
| 2026-04-30 | DECK | 101.17 | 103.73 | 101.1 | 102.2 | 102.2 | 1.792e+6 |
| 2026-04-30 | DLTR | 96.03 | 97.43 | 95.73 | 97.11 | 97.11 | 3.215e+6 |
| 2026-04-30 | DRI | 198.2 | 201.07 | 197.01 | 200.56 | 200.56 | 789,220 |
| 2026-04-30 | DVA | 151.4 | 155.18 | 149.59 | 155.14 | 155.14 | 741,946 |
| 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 | ELV | 373.5 | 376.63 | 366.32 | 376.42 | 376.42 | 1.731e+6 |
| 2026-04-30 | FRT | 110.57 | 111.57 | 110.18 | 110.9 | 110.9 | 1.527e+6 |
| 2026-04-30 | FSLR | 192.41 | 203.94 | 189.5 | 201.89 | 201.89 | 3.259e+6 |
| 2026-04-30 | FTNT | 85.12 | 85.22 | 82.44 | 84.31 | 84.31 | 5.811e+6 |
| 2026-04-30 | HIG | 135.47 | 137.86 | 134.56 | 136.81 | 136.81 | 2.582e+6 |
| 2026-04-30 | MAS | 70.89 | 72.05 | 70.46 | 71.48 | 71.48 | 2.885e+6 |
| 2026-04-30 | HLT | 317.54 | 325.55 | 316.62 | 323.92 | 323.92 | 2.143e+6 |
| 2026-04-30 | HOOD | 71.18 | 73.87 | 70.76 | 72.89 | 72.89 | 3.119e+7 |
| 2026-04-30 | HUM | 242.94 | 246.82 | 236.29 | 236.44 | 236.44 | 2.165e+6 |
| 2026-04-30 | INFO | 25.82 | 26.05 | 25.74 | 26.03 | 26.03 | 30,225 |
| 2026-04-30 | IRM | 116.87 | 126.43 | 116.45 | 125.99 | 125.99 | 5.040e+6 |
| 2026-04-30 | IT | 147.39 | 150.73 | 145.86 | 148.49 | 148.49 | 1.526e+6 |
| 2026-04-30 | JCI | 143.48 | 146.21 | 143.11 | 146.03 | 146.03 | 3.742e+6 |
| 2026-04-30 | KEY | 21.6 | 22.16 | 21.5 | 22.11 | 22.11 | 9.445e+6 |
| 2026-04-30 | KKR | 97.24 | 104.6 | 97.24 | 104.14 | 104.14 | 5.271e+6 |
| 2026-04-30 | LH | 264.5 | 265.99 | 254.22 | 256.8 | 256.8 | 1.529e+6 |
| 2026-04-30 | BIO | 277.93 | 281.97 | 273.15 | 280.12 | 280.12 | 650,200 |