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 | T | 25.82 | 26.47 | 25.78 | 26.13 | 26.13 | 4.464e+7 |
| 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 | GIS | 34.5 | 35.4 | 34.48 | 35.31 | 35.31 | 9.020e+6 |
| 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 | ES | 68.21 | 70.27 | 68.09 | 69.87 | 69.87 | 4.696e+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 | CF | 124.97 | 127.11 | 123.03 | 123.69 | 123.69 | 3.699e+6 |
| 2026-04-30 | NCLH | 18.13 | 18.59 | 17.97 | 18.18 | 18.18 | 2.077e+7 |
| 2026-04-30 | NDAQ | 90.63 | 92.17 | 89.84 | 91.91 | 91.91 | 2.478e+6 |
| 2026-04-30 | OGN | 13.3 | 13.37 | 13.23 | 13.23 | 13.23 | 1.491e+7 |
| 2026-04-30 | OXY | 59.59 | 60.75 | 58.93 | 60.58 | 60.58 | 1.299e+7 |
| 2026-04-30 | PSA | 295.01 | 303.28 | 294 | 302.45 | 302.45 | 1.221e+6 |
| 2026-04-30 | SOLV | 66.82 | 68.6 | 65.44 | 67.36 | 67.36 | 1.909e+6 |
| 2026-04-30 | STZ | 151.56 | 157.63 | 151.25 | 156.58 | 156.58 | 1.726e+6 |
| 2026-04-30 | ZBRA | 216.05 | 227.83 | 213.67 | 226.26 | 226.26 | 1.016e+6 |
| 2026-04-30 | TPR | 143.01 | 145.55 | 142.64 | 145.04 | 145.04 | 1.452e+6 |
| 2026-04-30 | TRGP | 247.52 | 260.49 | 247.43 | 260.08 | 260.08 | 1.410e+6 |
| 2026-04-30 | TT | 491.38 | 503.47 | 479.88 | 492.54 | 492.54 | 2.214e+6 |
| 2026-04-30 | VRSN | 271.39 | 271.39 | 265.29 | 267.95 | 267.95 | 801,600 |
| 2026-04-30 | VTRS | 14.96 | 15.06 | 14.79 | 14.83 | 14.83 | 1.230e+7 |
| 2026-04-30 | WHR | 55.05 | 56.27 | 54.64 | 56.06 | 56.06 | 1.320e+6 |
| 2026-04-30 | WRB | 66.33 | 67 | 65.76 | 66.83 | 66.83 | 2.778e+6 |
| 2026-04-30 | WST | 295.58 | 300.72 | 293.48 | 297.59 | 297.59 | 1.111e+6 |
| 2026-04-30 | XEL | 79.11 | 83.11 | 79.02 | 82.95 | 82.95 | 9.106e+6 |
| 2026-04-30 | XRX | 1.95 | 2.3 | 1.75 | 2.25 | 2.25 | 6.084e+7 |
| 2026-04-30 | CSCO | 89.82 | 91.67 | 89.32 | 91.5 | 91.5 | 2.169e+7 |