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 | ALB | 194.46 | 197.88 | 190.2 | 196.7 | 196.7 | 2.215e+6 |
| 2026-04-30 | IPGP | 115.47 | 120.44 | 114.8 | 118.92 | 118.92 | 388,600 |
| 2026-04-30 | AMAT | 385.06 | 395.52 | 384.08 | 394 | 394 | 7.050e+6 |
| 2026-04-30 | AMT | 177.99 | 182.98 | 177.07 | 182.71 | 182.71 | 3.007e+6 |
| 2026-04-30 | AMZN | 273.17 | 273.88 | 256.16 | 265.06 | 265.06 | 1.010e+8 |
| 2026-04-30 | ARE | 40.92 | 41.34 | 40.23 | 40.51 | 40.51 | 2.376e+6 |
| 2026-04-30 | BAC | 52.61 | 53.66 | 52.15 | 53.46 | 53.46 | 2.709e+7 |
| 2026-04-30 | BF-B | 24.94 | 25.92 | 24.83 | 25.77 | 25.77 | 6.884e+6 |
| 2026-04-30 | BK | 132.02 | 135.48 | 131.48 | 134.37 | 134.37 | 6.068e+6 |
| 2026-04-30 | BKNG | 174.38 | 175.94 | 167.2 | 168.36 | 168.36 | 8.645e+6 |
| 2026-04-30 | BX | 119.31 | 124.7 | 117.31 | 124.43 | 124.43 | 9.136e+6 |
| 2026-04-30 | ALK | 39.06 | 39.48 | 38.51 | 39.11 | 39.11 | 1.945e+6 |
| 2026-04-30 | CAG | 13.87 | 14.36 | 13.86 | 14.35 | 14.35 | 1.642e+7 |
| 2026-04-30 | GWW | 1,147.32 | 1,162.95 | 1,142.78 | 1,159.01 | 1,159.01 | 344,200 |
| 2026-04-30 | CBOE | 305.11 | 307.9 | 298.89 | 300.09 | 300.09 | 889,300 |
| 2026-04-30 | CDW | 134.4 | 136.48 | 132.8 | 136.1 | 136.1 | 1.229e+6 |
| 2026-04-30 | CIEN | 487.97 | 529.89 | 486.25 | 527.58 | 527.58 | 2.666e+6 |
| 2026-04-30 | CPRI | 19.32 | 19.85 | 19.3 | 19.51 | 19.51 | 2.300e+6 |
| 2026-04-30 | CPT | 106.05 | 106.48 | 104.48 | 105.02 | 105.02 | 1.396e+6 |
| 2026-04-30 | CRH | 114.84 | 118.84 | 114.61 | 117.99 | 117.99 | 8.802e+6 |
| 2026-04-30 | DD | 44.91 | 45.83 | 44.54 | 45.48 | 45.48 | 4.046e+6 |
| 2026-04-30 | DECK | 101.17 | 103.73 | 101.1 | 102.2 | 102.2 | 1.792e+6 |
| 2026-04-30 | DOC | 15.93 | 16.17 | 15.9 | 16.09 | 16.09 | 9.297e+6 |
| 2026-04-30 | DOW | 39.4 | 40.85 | 38.88 | 40.49 | 40.49 | 1.594e+7 |
| 2026-04-30 | DRI | 198.2 | 201.07 | 197.01 | 200.56 | 200.56 | 789,220 |
| 2026-04-30 | EBAY | 100.07 | 104.92 | 96.28 | 103.48 | 103.48 | 1.222e+7 |
| 2026-04-30 | ECL | 257.23 | 262 | 256 | 260.6 | 260.6 | 1.413e+6 |
| 2026-04-30 | EIX | 68.14 | 70.02 | 67.9 | 69.49 | 69.49 | 4.124e+6 |
| 2026-04-30 | EXE | 98.74 | 102.36 | 98.45 | 101.54 | 101.54 | 3.763e+6 |
| 2026-04-30 | FBIN | 40.33 | 41.02 | 39.51 | 40.25 | 40.25 | 1.663e+6 |
| 2026-04-30 | FIS | 45.86 | 46.64 | 45.07 | 46.53 | 46.53 | 3.981e+6 |
| 2026-04-30 | FLS | 76.55 | 79.25 | 72.79 | 73.64 | 73.64 | 8.789e+6 |
| 2026-04-30 | GPC | 103.91 | 107.24 | 103.89 | 107.23 | 107.23 | 2.223e+6 |
| 2026-04-30 | LUMN | 8.79 | 8.95 | 8.68 | 8.84 | 8.84 | 1.013e+7 |
| 2026-04-30 | HP | 39.94 | 40.88 | 39.65 | 40.12 | 40.12 | 1.320e+6 |
| 2026-04-30 | HPQ | 20.1 | 20.96 | 19.96 | 20.86 | 20.86 | 1.794e+7 |
| 2026-04-30 | HRL | 20.84 | 21.54 | 20.84 | 21.47 | 21.47 | 7.949e+6 |
| 2026-04-30 | HST | 21.12 | 21.32 | 21.03 | 21.13 | 21.13 | 8.954e+6 |
| 2026-04-30 | WYNN | 104.13 | 107.43 | 103.38 | 106.83 | 106.83 | 1.087e+6 |
| 2026-04-30 | JNJ | 227.95 | 231.16 | 227.81 | 229.85 | 229.85 | 8.157e+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 | C | 127.1 | 128.32 | 125.96 | 127.38 | 127.38 | 1.213e+7 |
| 2026-04-30 | NEE | 94.59 | 98.03 | 94.44 | 97.88 | 97.88 | 1.755e+7 |
| 2026-04-30 | NI | 48.15 | 48.92 | 47.29 | 48.28 | 48.28 | 1.010e+7 |
| 2026-04-30 | PGR | 198.24 | 201.56 | 196.15 | 201.28 | 201.28 | 2.468e+6 |
| 2026-04-30 | PNW | 101.17 | 102.99 | 101.17 | 102.81 | 102.81 | 1.111e+6 |
| 2026-04-30 | RMD | 211.84 | 214.51 | 209.98 | 213.18 | 213.18 | 1.907e+6 |
| 2026-04-30 | WHR | 55.05 | 56.27 | 54.64 | 56.06 | 56.06 | 1.320e+6 |
| 2026-04-30 | CAT | 856.63 | 896.98 | 850.8 | 890.11 | 890.11 | 5.203e+6 |