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 | META | 619.32 | 620.85 | 600 | 611.91 | 611.91 | 5.277e+7 |
| 2026-04-30 | GD | 340.16 | 345.25 | 338.56 | 344.3 | 344.3 | 2.030e+6 |
| 2026-04-30 | NFLX | 91.35 | 94.22 | 90.77 | 93.61 | 93.61 | 4.092e+7 |
| 2026-04-30 | NUE | 222 | 227.16 | 220.08 | 225.29 | 225.29 | 2.314e+6 |
| 2026-04-30 | ORLY | 96.02 | 99.8 | 95.84 | 99.4 | 99.4 | 1.114e+7 |
| 2026-04-30 | PLD | 139.27 | 142.48 | 138.59 | 142.02 | 142.02 | 3.860e+6 |
| 2026-04-30 | PNR | 81.42 | 81.63 | 79.49 | 80.71 | 80.71 | 3.738e+6 |
| 2026-04-30 | PODD | 164 | 172.8 | 163.01 | 172.14 | 172.14 | 2.517e+6 |
| 2026-04-30 | RIG | 6.9 | 6.98 | 6.74 | 6.82 | 6.82 | 3.849e+7 |
| 2026-04-30 | RSG | 207.88 | 210.06 | 207.49 | 209.22 | 209.22 | 1.631e+6 |
| 2026-04-30 | RTX | 172.92 | 175.92 | 172.76 | 175.34 | 175.34 | 6.224e+6 |
| 2026-04-30 | SBUX | 104.94 | 105.34 | 103.23 | 104.72 | 104.72 | 9.486e+6 |
| 2026-04-30 | SHW | 319.85 | 322.89 | 318.39 | 320.78 | 320.78 | 2.166e+6 |
| 2026-04-30 | MPC | 236.83 | 248.27 | 234.97 | 247.35 | 247.35 | 2.357e+6 |
| 2026-04-30 | SPG | 200.36 | 203.95 | 199.93 | 203.71 | 203.71 | 1.394e+6 |
| 2026-04-30 | SPLS | 51.43 | 52.03 | 51.43 | 52.03 | 52.03 | 941 |
| 2026-04-30 | STI | 4.78 | 5 | 4.65 | 4.89 | 4.89 | 60,364 |
| 2026-04-30 | TJX | 155.59 | 157.07 | 154.92 | 156.24 | 156.24 | 4.613e+6 |
| 2026-04-30 | UNM | 80.14 | 81.2 | 79.83 | 80.38 | 80.38 | 2.102e+6 |
| 2026-04-30 | UNP | 264.34 | 270.23 | 263.2 | 269.48 | 269.48 | 3.317e+6 |
| 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 | VTRS | 14.96 | 15.06 | 14.79 | 14.83 | 14.83 | 1.230e+7 |
| 2026-04-30 | XYZ | 69.83 | 70.65 | 68.28 | 70.51 | 70.51 | 4.106e+6 |
| 2026-04-30 | ABT | 91.48 | 91.48 | 90.29 | 90.79 | 90.79 | 1.966e+7 |
| 2026-04-30 | HPQ | 20.1 | 20.96 | 19.96 | 20.86 | 20.86 | 1.794e+7 |
| 2026-04-30 | ANET | 172.01 | 173.58 | 167.76 | 172.71 | 172.71 | 6.142e+6 |
| 2026-04-30 | AOS | 64.64 | 65.3 | 59.83 | 61.84 | 61.84 | 4.557e+6 |
| 2026-04-30 | AYI | 287.16 | 291.83 | 284.86 | 289.77 | 289.77 | 279,614 |
| 2026-04-30 | BA | 225.9 | 229.55 | 224.61 | 229.03 | 229.03 | 4.841e+6 |
| 2026-04-30 | BSX | 57.08 | 57.9 | 56.05 | 57.61 | 57.61 | 2.171e+7 |
| 2026-04-30 | AEP | 134.25 | 136.69 | 134.02 | 136.12 | 136.12 | 3.691e+6 |
| 2026-04-30 | CTRA | 35 | 36 | 34.75 | 35.91 | 35.91 | 5.860e+6 |
| 2026-04-30 | DLR | 194.76 | 201.33 | 194.63 | 200.94 | 200.94 | 3.231e+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 | EMN | 70.76 | 73.86 | 70.38 | 73.09 | 73.09 | 1.981e+6 |
| 2026-04-30 | FCX | 57.93 | 58.34 | 57.02 | 57.78 | 57.78 | 1.618e+7 |
| 2026-04-30 | CB | 323.28 | 328.72 | 321.68 | 327 | 327 | 2.557e+6 |
| 2026-04-30 | GNW | 8.91 | 9 | 8.78 | 8.79 | 8.79 | 2.857e+6 |
| 2026-04-30 | GOOGL | 374.07 | 385.84 | 365.82 | 384.8 | 384.8 | 7.204e+7 |
| 2026-04-30 | GS | 910.41 | 928 | 905 | 923.77 | 923.77 | 1.880e+6 |
| 2026-04-30 | HBAN | 16.28 | 16.8 | 16.17 | 16.76 | 16.76 | 2.076e+7 |
| 2026-04-30 | HOOD | 71.18 | 73.87 | 70.76 | 72.89 | 72.89 | 3.119e+7 |
| 2026-04-30 | MAR | 357.26 | 362.55 | 354.4 | 360.98 | 360.98 | 1.997e+6 |
| 2026-04-30 | IBKR | 76.88 | 80 | 76.5 | 79.5 | 79.5 | 5.489e+6 |
| 2026-04-30 | ITW | 250 | 259.33 | 247 | 258.01 | 258.01 | 3.487e+6 |
| 2026-04-30 | KEYS | 344.91 | 351.5 | 338.08 | 349.91 | 349.91 | 1.647e+6 |
| 2026-04-30 | KLAC | 1,685.85 | 1,786.38 | 1,643.9 | 1,748.12 | 1,748.12 | 1.891e+6 |
| 2026-04-30 | SNDK | 1,112.43 | 1,115 | 1,076.05 | 1,096.51 | 1,096.51 | 1.509e+7 |