Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
1101–1150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-30 | MKC | 50.72 | 51.15 | 50.03 | 50.84 | 50.84 | 4.591e+6 |
| 2026-04-30 | FITB | 49.68 | 50.9 | 49.3 | 50.76 | 50.76 | 5.986e+6 |
| 2026-04-30 | RL | 362.94 | 364.21 | 358.01 | 358.64 | 358.64 | 585,075 |
| 2026-04-30 | RMD | 211.84 | 214.51 | 209.98 | 213.18 | 213.18 | 1.907e+6 |
| 2026-04-30 | SMCI | 26.91 | 27.52 | 26.35 | 27.4 | 27.4 | 2.103e+7 |
| 2026-04-30 | TDG | 1,143.46 | 1,164.37 | 1,141.95 | 1,159.98 | 1,159.98 | 343,500 |
| 2026-04-30 | TDY | 641.25 | 654.04 | 632.65 | 645.85 | 645.85 | 411,410 |
| 2026-04-30 | UDR | 36.84 | 36.86 | 35.76 | 36.34 | 36.34 | 7.404e+6 |
| 2026-04-30 | UNM | 80.14 | 81.2 | 79.83 | 80.38 | 80.38 | 2.102e+6 |
| 2026-04-30 | VRSK | 185.75 | 188.07 | 181.18 | 184.49 | 184.49 | 2.429e+6 |
| 2026-04-30 | VRSN | 271.39 | 271.39 | 265.29 | 267.95 | 267.95 | 801,600 |
| 2026-04-30 | WSM | 181.48 | 183.34 | 180.74 | 181.21 | 181.21 | 1.042e+6 |
| 2026-04-30 | AA | 63.46 | 64.13 | 62.01 | 63.69 | 63.69 | 2.800e+6 |
| 2026-04-30 | MNST | 77.19 | 77.93 | 76.7 | 77.07 | 77.07 | 4.559e+6 |
| 2026-04-30 | ADSK | 233.9 | 237.68 | 231.15 | 237 | 237 | 1.770e+6 |
| 2026-04-30 | AIV | 4.19 | 4.26 | 4.19 | 4.25 | 4.25 | 1.067e+6 |
| 2026-04-30 | ALL | 213.36 | 218.19 | 209.51 | 217.26 | 217.26 | 2.236e+6 |
| 2026-04-30 | AOS | 64.64 | 65.3 | 59.83 | 61.84 | 61.84 | 4.557e+6 |
| 2026-04-30 | APO | 121 | 128.71 | 119.5 | 128.18 | 128.18 | 4.213e+6 |
| 2026-04-30 | BA | 225.9 | 229.55 | 224.61 | 229.03 | 229.03 | 4.841e+6 |
| 2026-04-30 | BBY | 58.65 | 60.66 | 58.65 | 60.49 | 60.49 | 3.204e+6 |
| 2026-04-30 | C | 127.1 | 128.32 | 125.96 | 127.38 | 127.38 | 1.213e+7 |
| 2026-04-30 | ADM | 73.43 | 75.28 | 72.91 | 74.05 | 74.05 | 5.002e+6 |
| 2026-04-30 | CMI | 648.43 | 672.64 | 647.18 | 668.91 | 668.91 | 880,048 |
| 2026-04-30 | CNC | 53.48 | 53.92 | 52.82 | 53.69 | 53.69 | 1.093e+7 |
| 2026-04-30 | COO | 61.53 | 63.4 | 61.25 | 62.9 | 62.9 | 3.098e+6 |
| 2026-04-30 | CPRT | 33.31 | 33.44 | 32.89 | 33.11 | 33.11 | 7.494e+6 |
| 2026-04-30 | CRH | 114.84 | 118.84 | 114.61 | 117.99 | 117.99 | 8.802e+6 |
| 2026-04-30 | CRWD | 447.01 | 450.01 | 432.55 | 445.75 | 445.75 | 2.443e+6 |
| 2026-04-30 | CTSH | 54.16 | 54.16 | 51.97 | 52.53 | 52.53 | 8.342e+6 |
| 2026-04-30 | CTVA | 79.3 | 81.4 | 78.78 | 81.01 | 81.01 | 3.563e+6 |
| 2026-04-30 | DD | 44.91 | 45.83 | 44.54 | 45.48 | 45.48 | 4.046e+6 |
| 2026-04-30 | DELL | 208.5 | 209.15 | 200.84 | 208.95 | 208.95 | 5.636e+6 |
| 2026-04-30 | ECL | 257.23 | 262 | 256 | 260.6 | 260.6 | 1.413e+6 |
| 2026-04-30 | EMC | 34.6 | 35.01 | 34.44 | 35.01 | 35.01 | 13,000 |
| 2026-04-30 | EME | 857.28 | 901.24 | 856.01 | 891.67 | 891.67 | 541,414 |
| 2026-04-30 | EMR | 136.7 | 140.33 | 136.7 | 139.87 | 139.87 | 2.737e+6 |
| 2026-04-30 | FBIN | 40.33 | 41.02 | 39.51 | 40.25 | 40.25 | 1.663e+6 |
| 2026-04-30 | CASY | 787.74 | 823.04 | 787.74 | 821.58 | 821.58 | 411,646 |
| 2026-04-30 | FIX | 1,748.45 | 1,854.7 | 1,748.45 | 1,839.53 | 1,839.53 | 573,115 |
| 2026-04-30 | FOXA | 62.28 | 63.78 | 62.06 | 63.49 | 63.49 | 2.797e+6 |
| 2026-04-30 | MA | 504.5 | 514.15 | 498.96 | 502.92 | 502.92 | 5.975e+6 |
| 2026-04-30 | GD | 340.16 | 345.25 | 338.56 | 344.3 | 344.3 | 2.030e+6 |
| 2026-04-30 | GWW | 1,147.32 | 1,162.95 | 1,142.78 | 1,159.01 | 1,159.01 | 344,200 |
| 2026-04-30 | HOOD | 71.18 | 73.87 | 70.76 | 72.89 | 72.89 | 3.119e+7 |
| 2026-04-30 | HRL | 20.84 | 21.54 | 20.84 | 21.47 | 21.47 | 7.949e+6 |
| 2026-04-30 | HUBB | 514 | 533.74 | 498.83 | 508.17 | 508.17 | 1.621e+6 |
| 2026-04-30 | IBKR | 76.88 | 80 | 76.5 | 79.5 | 79.5 | 5.489e+6 |
| 2026-04-30 | IPGP | 115.47 | 120.44 | 114.8 | 118.92 | 118.92 | 388,600 |
| 2026-04-30 | FRT | 110.57 | 111.57 | 110.18 | 110.9 | 110.9 | 1.527e+6 |