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 | AIV | 4.19 | 4.26 | 4.19 | 4.25 | 4.25 | 1.067e+6 |
| 2026-04-30 | SHW | 319.85 | 322.89 | 318.39 | 320.78 | 320.78 | 2.166e+6 |
| 2026-04-30 | APO | 121 | 128.71 | 119.5 | 128.18 | 128.18 | 4.213e+6 |
| 2026-04-30 | AXP | 313.37 | 323.85 | 312.23 | 323.05 | 323.05 | 4.588e+6 |
| 2026-04-30 | BBWI | 18.54 | 19.75 | 18.47 | 19.44 | 19.44 | 5.951e+6 |
| 2026-04-30 | CAG | 13.87 | 14.36 | 13.86 | 14.35 | 14.35 | 1.642e+7 |
| 2026-04-30 | CIEN | 487.97 | 529.89 | 486.25 | 527.58 | 527.58 | 2.666e+6 |
| 2026-04-30 | COF | 189.07 | 191.49 | 187.45 | 190.48 | 190.48 | 4.900e+6 |
| 2026-04-30 | CRH | 114.84 | 118.84 | 114.61 | 117.99 | 117.99 | 8.802e+6 |
| 2026-04-30 | EBAY | 100.07 | 104.92 | 96.28 | 103.48 | 103.48 | 1.222e+7 |
| 2026-04-30 | ED | 108.13 | 110.64 | 107.16 | 110.56 | 110.56 | 2.919e+6 |
| 2026-04-30 | EXPE | 251.11 | 254.72 | 247.68 | 248.37 | 248.37 | 1.230e+6 |
| 2026-04-30 | FTV | 62.11 | 62.81 | 57.8 | 59.79 | 59.79 | 7.359e+6 |
| 2026-04-30 | AMT | 177.99 | 182.98 | 177.07 | 182.71 | 182.71 | 3.007e+6 |
| 2026-04-30 | HIG | 135.47 | 137.86 | 134.56 | 136.81 | 136.81 | 2.582e+6 |
| 2026-04-30 | HII | 365.42 | 368.31 | 357.91 | 364.29 | 364.29 | 613,292 |
| 2026-04-30 | HOOD | 71.18 | 73.87 | 70.76 | 72.89 | 72.89 | 3.119e+7 |
| 2026-04-30 | INCY | 100.33 | 100.85 | 94.93 | 95.27 | 95.27 | 2.410e+6 |
| 2026-04-30 | IRM | 116.87 | 126.43 | 116.45 | 125.99 | 125.99 | 5.040e+6 |
| 2026-04-30 | ISRG | 452.68 | 458.29 | 449.83 | 457.61 | 457.61 | 2.000e+6 |
| 2026-04-30 | KSS | 14.19 | 14.4 | 13.99 | 14.17 | 14.17 | 4.519e+6 |
| 2026-04-30 | MAC | 21.76 | 21.94 | 21.52 | 21.73 | 21.73 | 2.603e+6 |
| 2026-04-30 | MBC | 9.13 | 9.27 | 8.91 | 8.98 | 8.98 | 2.631e+6 |
| 2026-04-30 | URBN | 68.24 | 71.08 | 67.51 | 70.34 | 70.34 | 777,612 |
| 2026-04-30 | MET | 77.95 | 79.79 | 77.48 | 79.49 | 79.49 | 3.670e+6 |
| 2026-04-30 | MNST | 77.19 | 77.93 | 76.7 | 77.07 | 77.07 | 4.559e+6 |
| 2026-04-30 | MOH | 194.97 | 197.72 | 192.7 | 194.62 | 194.62 | 1.320e+6 |
| 2026-04-30 | MTB | 214.07 | 219.28 | 212.9 | 218.63 | 218.63 | 937,300 |
| 2026-04-30 | MTD | 1,244.85 | 1,280.29 | 1,239.28 | 1,276.61 | 1,276.61 | 147,807 |
| 2026-04-30 | MDLZ | 61.05 | 61.81 | 60.8 | 61.44 | 61.44 | 1.011e+7 |
| 2026-04-30 | NWS | 30.02 | 30.69 | 29.87 | 30.48 | 30.48 | 1.570e+6 |
| 2026-04-30 | NWSA | 26.01 | 26.58 | 25.94 | 26.32 | 26.32 | 4.311e+6 |
| 2026-04-30 | PHM | 120.95 | 123.27 | 120.38 | 122.36 | 122.36 | 1.934e+6 |
| 2026-04-30 | PTC | 136.21 | 137.29 | 133.89 | 136.3 | 136.3 | 1.291e+6 |
| 2026-04-30 | QCOM | 172.05 | 186.89 | 163.56 | 179.58 | 179.58 | 6.113e+7 |
| 2026-04-30 | ROK | 400.29 | 409.15 | 399.32 | 407.65 | 407.65 | 661,200 |
| 2026-04-30 | SATS | 120.66 | 124.96 | 120.5 | 123.14 | 123.14 | 2.838e+6 |
| 2026-04-30 | SEDG | 42.77 | 43.45 | 40.71 | 42.86 | 42.86 | 2.662e+6 |
| 2026-04-30 | NOC | 574.14 | 580.74 | 573.25 | 579.48 | 579.48 | 649,737 |
| 2026-04-30 | SRE | 92.18 | 95.26 | 92.18 | 95.12 | 95.12 | 4.746e+6 |
| 2026-04-30 | STT | 150.62 | 153.24 | 149.1 | 152.84 | 152.84 | 3.036e+6 |
| 2026-04-30 | TE | 4.91 | 4.97 | 4.74 | 4.8 | 4.8 | 1.044e+7 |
| 2026-04-30 | TFX | 132.12 | 132.47 | 123.08 | 123.59 | 123.59 | 1.149e+6 |
| 2026-04-30 | TXN | 268.86 | 280.5 | 264.99 | 279.66 | 279.66 | 1.107e+7 |
| 2026-04-30 | YUM | 159.67 | 161.03 | 158.22 | 159.65 | 159.65 | 1.879e+6 |
| 2026-04-30 | WDAY | 120.31 | 122.57 | 117.68 | 122.4 | 122.4 | 5.604e+6 |
| 2026-04-30 | WYNN | 104.13 | 107.43 | 103.38 | 106.83 | 106.83 | 1.087e+6 |
| 2026-04-30 | XOM | 151.4 | 154.64 | 150.32 | 153.29 | 153.29 | 2.289e+7 |
| 2026-04-30 | XYL | 115.88 | 118.38 | 114.79 | 118.16 | 118.16 | 2.543e+6 |
| 2026-04-30 | GEHC | 59.21 | 61.03 | 59.18 | 60.84 | 60.84 | 1.003e+7 |