Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
1151–1200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-30 | ADBE | 240.1 | 246.68 | 236.28 | 246.1 | 246.1 | 5.129e+6 |
| 2026-04-30 | PRU | 95.76 | 98.62 | 95.21 | 98.11 | 98.11 | 2.131e+6 |
| 2026-04-30 | AJG | 210.31 | 210.31 | 202.21 | 206.4 | 206.4 | 3.094e+6 |
| 2026-04-30 | ALK | 39.06 | 39.48 | 38.51 | 39.11 | 39.11 | 1.945e+6 |
| 2026-04-30 | AMP | 469.22 | 479.04 | 462.3 | 473.06 | 473.06 | 709,459 |
| 2026-04-30 | APC | 18.27 | 18.88 | 18.25 | 18.69 | 18.69 | 208,931 |
| 2026-04-30 | APH | 151.94 | 152.84 | 143.61 | 147.27 | 147.27 | 9.314e+6 |
| 2026-04-30 | APTV | 58.61 | 60.49 | 58.52 | 60.26 | 60.26 | 2.290e+6 |
| 2026-04-30 | AEE | 111.98 | 113.83 | 111.02 | 113.65 | 113.65 | 1.955e+6 |
| 2026-04-30 | BIIB | 194.02 | 195.98 | 187.16 | 189.28 | 189.28 | 1.551e+6 |
| 2026-04-30 | BMY | 57.69 | 60.78 | 57.39 | 60.59 | 60.59 | 2.488e+7 |
| 2026-04-30 | CHD | 96.29 | 97.2 | 96.03 | 96.74 | 96.74 | 3.047e+6 |
| 2026-04-30 | CPT | 106.05 | 106.48 | 104.48 | 105.02 | 105.02 | 1.396e+6 |
| 2026-04-30 | FOSL | 4.45 | 4.48 | 4.33 | 4.43 | 4.43 | 485,027 |
| 2026-04-30 | CTAS | 173.23 | 174.96 | 172.66 | 174.24 | 174.24 | 2.809e+6 |
| 2026-04-30 | CVX | 188.53 | 192.37 | 186.79 | 191.56 | 191.56 | 1.175e+7 |
| 2026-04-30 | DHI | 151.76 | 154.47 | 151.62 | 153.4 | 153.4 | 1.614e+6 |
| 2026-04-30 | DHR | 178.8 | 180.27 | 176.75 | 178.95 | 178.95 | 5.143e+6 |
| 2026-04-30 | ELV | 373.5 | 376.63 | 366.32 | 376.42 | 376.42 | 1.731e+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 | ERIE | 217.34 | 219.71 | 215.44 | 218.93 | 218.93 | 323,900 |
| 2026-04-30 | FITB | 49.68 | 50.9 | 49.3 | 50.76 | 50.76 | 5.986e+6 |
| 2026-04-30 | FIX | 1,748.45 | 1,854.7 | 1,748.45 | 1,839.53 | 1,839.53 | 573,115 |
| 2026-04-30 | LULU | 137.91 | 139.94 | 136.9 | 137.7 | 137.7 | 3.056e+6 |
| 2026-04-30 | GEV | 1,079.23 | 1,094 | 1,066.61 | 1,083.46 | 1,083.46 | 3.533e+6 |
| 2026-04-30 | HPQ | 20.1 | 20.96 | 19.96 | 20.86 | 20.86 | 1.794e+7 |
| 2026-04-30 | HSY | 185.79 | 187.98 | 180.06 | 184.32 | 184.32 | 3.217e+6 |
| 2026-04-30 | IBM | 224.87 | 229.91 | 223.25 | 229.29 | 229.29 | 6.283e+6 |
| 2026-04-30 | IRM | 116.87 | 126.43 | 116.45 | 125.99 | 125.99 | 5.040e+6 |
| 2026-04-30 | BDX | 145.46 | 149.31 | 145.45 | 149.04 | 149.04 | 3.598e+6 |
| 2026-04-30 | MET | 77.95 | 79.79 | 77.48 | 79.49 | 79.49 | 3.670e+6 |
| 2026-04-30 | NAVI | 9.51 | 9.57 | 9.09 | 9.24 | 9.24 | 1.424e+6 |
| 2026-04-30 | NDSN | 280.34 | 288.9 | 280 | 288.45 | 288.45 | 545,851 |
| 2026-04-30 | NTAP | 108.65 | 111.85 | 107.71 | 110.77 | 110.77 | 2.041e+6 |
| 2026-04-30 | O | 62.86 | 64.26 | 62.86 | 64.24 | 64.24 | 7.824e+6 |
| 2026-04-30 | OMC | 75.76 | 78.11 | 75.51 | 76.72 | 76.72 | 6.161e+6 |
| 2026-04-30 | POM | 0.3627 | 0.3899 | 0.36 | 0.38 | 0.38 | 88,938 |
| 2026-04-30 | WU | 8.97 | 9.19 | 8.9 | 9.09 | 9.09 | 7.605e+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 | SW | 37.48 | 38.8 | 36.28 | 37.96 | 37.96 | 1.240e+7 |
| 2026-04-30 | TECH | 52.33 | 55.83 | 51.81 | 55.22 | 55.22 | 3.523e+6 |
| 2026-04-30 | TGT | 127.29 | 128.58 | 126.51 | 128.54 | 128.54 | 5.437e+6 |
| 2026-04-30 | TSN | 63.5 | 64.57 | 63.45 | 64.07 | 64.07 | 3.073e+6 |
| 2026-04-30 | USB | 55.94 | 56.98 | 55.56 | 56.66 | 56.66 | 1.092e+7 |
| 2026-04-30 | WAB | 263.67 | 270.72 | 263.23 | 269.56 | 269.56 | 932,693 |
| 2026-04-30 | WELL | 210.74 | 217.84 | 209.91 | 216.6 | 216.6 | 4.138e+6 |
| 2026-04-30 | WMT | 127.78 | 132.18 | 127.71 | 131.68 | 131.68 | 1.987e+7 |
| 2026-04-30 | CSX | 44.89 | 45.54 | 44.77 | 45.43 | 45.43 | 1.327e+7 |