Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
1051–1100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-30 | AMAT | 385.06 | 395.52 | 384.08 | 394 | 394 | 7.050e+6 |
| 2026-04-30 | TKO | 184.18 | 186.52 | 180.53 | 186.09 | 186.09 | 1.001e+6 |
| 2026-04-30 | BXP | 57.72 | 58.86 | 57.44 | 58.46 | 58.46 | 1.894e+6 |
| 2026-04-30 | CCI | 85.89 | 88.95 | 85.67 | 88.78 | 88.78 | 3.095e+6 |
| 2026-04-30 | CI | 293.77 | 293.77 | 280.12 | 290.58 | 290.58 | 2.413e+6 |
| 2026-04-30 | CMCSA | 26.72 | 27.35 | 26.72 | 27.04 | 27.04 | 4.199e+7 |
| 2026-04-30 | CME | 285.34 | 288.77 | 283.8 | 287.82 | 287.82 | 2.509e+6 |
| 2026-04-30 | AVB | 185.17 | 186.1 | 181.93 | 183 | 183 | 1.437e+6 |
| 2026-04-30 | CNC | 53.48 | 53.92 | 52.82 | 53.69 | 53.69 | 1.093e+7 |
| 2026-04-30 | CRWD | 447.01 | 450.01 | 432.55 | 445.75 | 445.75 | 2.443e+6 |
| 2026-04-30 | D | 63.2 | 64.67 | 62.77 | 64.5 | 64.5 | 8.054e+6 |
| 2026-04-30 | DECK | 101.17 | 103.73 | 101.1 | 102.2 | 102.2 | 1.792e+6 |
| 2026-04-30 | DXC | 11.65 | 11.69 | 11.07 | 11.32 | 11.32 | 5.603e+6 |
| 2026-04-30 | HIG | 135.47 | 137.86 | 134.56 | 136.81 | 136.81 | 2.582e+6 |
| 2026-04-30 | EVRG | 80.86 | 82.52 | 80.86 | 82.15 | 82.15 | 2.829e+6 |
| 2026-04-30 | EW | 81.53 | 83.63 | 80.65 | 83.5 | 83.5 | 6.643e+6 |
| 2026-04-30 | FITB | 49.68 | 50.9 | 49.3 | 50.76 | 50.76 | 5.986e+6 |
| 2026-04-30 | FOX | 56.07 | 57.34 | 55.66 | 57.02 | 57.02 | 918,229 |
| 2026-04-30 | GPN | 70.61 | 72.55 | 69.88 | 71.96 | 71.96 | 6.324e+6 |
| 2026-04-30 | HD | 322.24 | 330.12 | 322.24 | 328.8 | 328.8 | 4.318e+6 |
| 2026-04-30 | MAC | 21.76 | 21.94 | 21.52 | 21.73 | 21.73 | 2.603e+6 |
| 2026-04-30 | IT | 147.39 | 150.73 | 145.86 | 148.49 | 148.49 | 1.526e+6 |
| 2026-04-30 | KO | 78.8 | 79.12 | 78.33 | 78.76 | 78.76 | 1.514e+7 |
| 2026-04-30 | LUMN | 8.79 | 8.95 | 8.68 | 8.84 | 8.84 | 1.013e+7 |
| 2026-04-30 | MA | 504.5 | 514.15 | 498.96 | 502.92 | 502.92 | 5.975e+6 |
| 2026-04-30 | CMI | 648.43 | 672.64 | 647.18 | 668.91 | 668.91 | 880,048 |
| 2026-04-30 | ODFL | 209.76 | 214.64 | 207.69 | 212.43 | 212.43 | 3.043e+6 |
| 2026-04-30 | OKE | 87.82 | 91.44 | 87.5 | 91.37 | 91.37 | 5.874e+6 |
| 2026-04-30 | OMC | 75.76 | 78.11 | 75.51 | 76.72 | 76.72 | 6.161e+6 |
| 2026-04-30 | ORCL | 162.02 | 165.18 | 160.33 | 161.39 | 161.39 | 2.102e+7 |
| 2026-04-30 | PRU | 95.76 | 98.62 | 95.21 | 98.11 | 98.11 | 2.131e+6 |
| 2026-04-30 | RCL | 268.01 | 281.4 | 262.04 | 263.76 | 263.76 | 5.220e+6 |
| 2026-04-30 | RIG | 6.9 | 6.98 | 6.74 | 6.82 | 6.82 | 3.849e+7 |
| 2026-04-30 | RVTY | 82.77 | 87.15 | 82.77 | 86.62 | 86.62 | 987,611 |
| 2026-04-30 | SBNY | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0 |
| 2026-04-30 | SWKS | 63.02 | 70.45 | 62.93 | 70.17 | 70.17 | 8.173e+6 |
| 2026-04-30 | T | 25.82 | 26.47 | 25.78 | 26.13 | 26.13 | 4.464e+7 |
| 2026-04-30 | TDC | 26.09 | 26.77 | 25.62 | 26.35 | 26.35 | 2.739e+6 |
| 2026-04-30 | WU | 8.97 | 9.19 | 8.9 | 9.09 | 9.09 | 7.605e+6 |
| 2026-04-30 | TMUS | 197.69 | 199.64 | 194.16 | 195.5 | 195.5 | 5.092e+6 |
| 2026-04-30 | TPR | 143.01 | 145.55 | 142.64 | 145.04 | 145.04 | 1.452e+6 |
| 2026-04-30 | TRMB | 66.18 | 67.39 | 65.64 | 67.32 | 67.32 | 1.699e+6 |
| 2026-04-30 | TYL | 358 | 366.63 | 332.32 | 341.14 | 341.14 | 935,338 |
| 2026-04-30 | VRT | 313.75 | 330 | 312.34 | 328.49 | 328.49 | 6.269e+6 |
| 2026-04-30 | VTRS | 14.96 | 15.06 | 14.79 | 14.83 | 14.83 | 1.230e+7 |
| 2026-04-30 | WAB | 263.67 | 270.72 | 263.23 | 269.56 | 269.56 | 932,693 |
| 2026-04-30 | WAT | 294.68 | 309.57 | 294.68 | 309.23 | 309.23 | 1.174e+6 |
| 2026-04-30 | WSM | 181.48 | 183.34 | 180.74 | 181.21 | 181.21 | 1.042e+6 |
| 2026-04-30 | WST | 295.58 | 300.72 | 293.48 | 297.59 | 297.59 | 1.111e+6 |
| 2026-04-30 | EQIX | 1,043.6 | 1,079.51 | 1,039.86 | 1,077.5 | 1,077.5 | 1.077e+6 |