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 | MHK | 103.55 | 106.22 | 103.55 | 105.56 | 105.56 | 1.554e+6 |
| 2026-04-30 | ES | 68.21 | 70.27 | 68.09 | 69.87 | 69.87 | 4.696e+6 |
| 2026-04-30 | MRK | 109.34 | 112.24 | 108.63 | 109.18 | 109.18 | 1.713e+7 |
| 2026-04-30 | MTD | 1,244.85 | 1,280.29 | 1,239.28 | 1,276.61 | 1,276.61 | 147,807 |
| 2026-04-30 | NRG | 150.57 | 155.39 | 150.37 | 155.11 | 155.11 | 2.075e+6 |
| 2026-04-30 | NWL | 3.94 | 4.14 | 3.94 | 4.08 | 4.08 | 7.119e+6 |
| 2026-04-30 | NXPI | 289.44 | 294.34 | 279.77 | 293.59 | 293.59 | 5.080e+6 |
| 2026-04-30 | ON | 100.22 | 101.69 | 98.54 | 100.81 | 100.81 | 9.533e+6 |
| 2026-04-30 | QCOM | 172.05 | 186.89 | 163.56 | 179.58 | 179.58 | 6.113e+7 |
| 2026-04-30 | R | 246.31 | 253.24 | 245.34 | 252.77 | 252.77 | 412,262 |
| 2026-04-30 | REGN | 692.05 | 707.39 | 687.93 | 706.01 | 706.01 | 1.097e+6 |
| 2026-04-30 | SHW | 319.85 | 322.89 | 318.39 | 320.78 | 320.78 | 2.166e+6 |
| 2026-04-30 | SLB | 55.25 | 57.05 | 55.1 | 56.88 | 56.88 | 1.380e+7 |
| 2026-04-30 | MKC | 50.72 | 51.15 | 50.03 | 50.84 | 50.84 | 4.591e+6 |
| 2026-04-30 | TEL | 207.03 | 211.38 | 203.66 | 210.84 | 210.84 | 3.055e+6 |
| 2026-04-30 | TGT | 127.29 | 128.58 | 126.51 | 128.54 | 128.54 | 5.437e+6 |
| 2026-04-30 | TJX | 155.59 | 157.07 | 154.92 | 156.24 | 156.24 | 4.613e+6 |
| 2026-04-30 | USB | 55.94 | 56.98 | 55.56 | 56.66 | 56.66 | 1.092e+7 |
| 2026-04-30 | WU | 8.97 | 9.19 | 8.9 | 9.09 | 9.09 | 7.605e+6 |
| 2026-04-30 | ADBE | 240.1 | 246.68 | 236.28 | 246.1 | 246.1 | 5.129e+6 |
| 2026-04-30 | GIS | 34.5 | 35.4 | 34.48 | 35.31 | 35.31 | 9.020e+6 |
| 2026-04-30 | BG | 124.45 | 129.32 | 124.04 | 126.31 | 126.31 | 1.941e+6 |
| 2026-04-30 | BIIB | 194.02 | 195.98 | 187.16 | 189.28 | 189.28 | 1.551e+6 |
| 2026-04-30 | BK | 132.02 | 135.48 | 131.48 | 134.37 | 134.37 | 6.068e+6 |
| 2026-04-30 | BRK-B | 473.46 | 477.55 | 470.89 | 473.6 | 473.6 | 5.109e+6 |
| 2026-04-30 | CA | 25.05 | 25.08 | 24.95 | 24.99 | 24.99 | 1,400 |
| 2026-04-30 | CEG | 302.4 | 314.09 | 300.45 | 312.52 | 312.52 | 2.906e+6 |
| 2026-04-30 | AMD | 341.36 | 354.96 | 332.6 | 354.49 | 354.49 | 4.212e+7 |
| 2026-04-30 | CHRW | 189.3 | 190 | 179.51 | 181.81 | 181.81 | 3.423e+6 |
| 2026-04-30 | CMCSA | 26.72 | 27.35 | 26.72 | 27.04 | 27.04 | 4.199e+7 |
| 2026-04-30 | CMS | 74.53 | 76.26 | 74.5 | 76.15 | 76.15 | 3.623e+6 |
| 2026-04-30 | COST | 995.01 | 1,016.22 | 994.88 | 1,013.06 | 1,013.06 | 2.049e+6 |
| 2026-04-30 | CSCO | 89.82 | 91.67 | 89.32 | 91.5 | 91.5 | 2.169e+7 |
| 2026-04-30 | CSGP | 33.76 | 34.75 | 33.33 | 34.61 | 34.61 | 7.908e+6 |
| 2026-04-30 | DHR | 178.8 | 180.27 | 176.75 | 178.95 | 178.95 | 5.143e+6 |
| 2026-04-30 | DIS | 100.91 | 104.12 | 100.42 | 103.75 | 103.75 | 9.204e+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 | CF | 124.97 | 127.11 | 123.03 | 123.69 | 123.69 | 3.699e+6 |
| 2026-04-30 | FIS | 45.86 | 46.64 | 45.07 | 46.53 | 46.53 | 3.981e+6 |
| 2026-04-30 | GEN | 18.91 | 19.26 | 18.65 | 19.19 | 19.19 | 7.079e+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 | GILD | 127.96 | 132.21 | 127.96 | 130.84 | 130.84 | 6.660e+6 |
| 2026-04-30 | IR | 76.94 | 79.99 | 76.94 | 79.84 | 79.84 | 3.752e+6 |
| 2026-04-30 | HRB | 30.94 | 31.93 | 30.56 | 31.73 | 31.73 | 2.512e+6 |
| 2026-04-30 | HRL | 20.84 | 21.54 | 20.84 | 21.47 | 21.47 | 7.949e+6 |
| 2026-04-30 | HSIC | 73.66 | 74.76 | 72.78 | 74.59 | 74.59 | 1.386e+6 |
| 2026-04-30 | HSY | 185.79 | 187.98 | 180.06 | 184.32 | 184.32 | 3.217e+6 |
| 2026-04-30 | HWM | 236.18 | 243.95 | 235.76 | 242.93 | 242.93 | 2.541e+6 |
| 2026-04-30 | SLG | 42.59 | 43.43 | 42.39 | 42.41 | 42.41 | 930,617 |