Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
1251–1300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-29 | ADP | 207.78 | 215.17 | 205.06 | 215.06 | 215.06 | 4.442e+6 |
| 2026-04-29 | HUBB | 549.46 | 554.69 | 539.33 | 545.93 | 545.93 | 669,276 |
| 2026-04-29 | ALB | 191.98 | 191.98 | 186.76 | 190.88 | 190.88 | 1.454e+6 |
| 2026-04-29 | ALL | 216.1 | 217.26 | 211.68 | 212.33 | 212.33 | 1.374e+6 |
| 2026-04-29 | AMZN | 257.99 | 265.91 | 257.7 | 263.04 | 263.04 | 7.237e+7 |
| 2026-04-29 | AON | 319.05 | 322.27 | 318.27 | 321.64 | 321.64 | 1.157e+6 |
| 2026-04-29 | APO | 122.01 | 123.37 | 121.09 | 121.77 | 121.77 | 2.336e+6 |
| 2026-04-29 | ATO | 186.52 | 187.22 | 185.57 | 185.71 | 185.71 | 696,713 |
| 2026-04-29 | AWK | 130.89 | 132.5 | 130.59 | 131.03 | 131.03 | 1.812e+6 |
| 2026-04-29 | BALL | 61.07 | 61.98 | 59.87 | 60.29 | 60.29 | 2.065e+6 |
| 2026-04-29 | BBBY | 4.77 | 5.14 | 4.67 | 4.82 | 4.82 | 6.585e+6 |
| 2026-04-29 | BBWI | 19.13 | 19.13 | 18.07 | 18.33 | 18.33 | 4.615e+6 |
| 2026-04-29 | BLDR | 87.86 | 88.07 | 83.17 | 83.38 | 83.38 | 4.400e+6 |
| 2026-04-29 | AES | 14.29 | 14.3 | 14.25 | 14.27 | 14.27 | 1.933e+7 |
| 2026-04-29 | C | 127.96 | 128.31 | 125.98 | 127.01 | 127.01 | 1.280e+7 |
| 2026-04-29 | CF | 123.57 | 126.79 | 122.61 | 126.26 | 126.26 | 2.512e+6 |
| 2026-04-29 | CHRW | 187.45 | 190.05 | 185.54 | 186.43 | 186.43 | 1.903e+6 |
| 2026-04-29 | CHTR | 174.4 | 174.79 | 158.42 | 158.65 | 158.65 | 5.616e+6 |
| 2026-04-29 | CL | 85.14 | 85.49 | 84.12 | 84.49 | 84.49 | 4.281e+6 |
| 2026-04-29 | CMCSA | 27.49 | 27.73 | 26.6 | 26.76 | 26.76 | 3.188e+7 |
| 2026-04-29 | CMS | 74.79 | 75.13 | 73.92 | 74.15 | 74.15 | 3.463e+6 |
| 2026-04-29 | CNP | 42.76 | 43.07 | 42.53 | 42.59 | 42.59 | 5.427e+6 |
| 2026-04-29 | DD | 45.19 | 45.58 | 44.32 | 44.44 | 44.44 | 2.611e+6 |
| 2026-04-29 | DELL | 206.06 | 207.93 | 203.25 | 205.66 | 205.66 | 3.636e+6 |
| 2026-04-29 | DHI | 154.78 | 155.94 | 150.92 | 151.19 | 151.19 | 2.178e+6 |
| 2026-04-29 | DLTR | 97.78 | 98.38 | 94.36 | 95.7 | 95.7 | 3.042e+6 |
| 2026-04-29 | EG | 345.69 | 347.79 | 340.83 | 344.01 | 344.01 | 349,513 |
| 2026-04-29 | EOG | 137.54 | 139.2 | 136.53 | 139.12 | 139.12 | 3.100e+6 |
| 2026-04-29 | EW | 81.95 | 82.28 | 80.76 | 81.22 | 81.22 | 5.015e+6 |
| 2026-04-29 | FANG | 201.43 | 204.75 | 200.65 | 204.2 | 204.2 | 2.136e+6 |
| 2026-04-29 | FBIN | 41.05 | 41.38 | 39.92 | 40.04 | 40.04 | 2.518e+6 |
| 2026-04-29 | FLS | 85.45 | 85.46 | 82.89 | 84.25 | 84.25 | 2.331e+6 |
| 2026-04-29 | FMC | 15.41 | 15.56 | 14.59 | 14.65 | 14.65 | 4.993e+6 |
| 2026-04-29 | FSLR | 197 | 197.98 | 187.2 | 190.61 | 190.61 | 1.671e+6 |
| 2026-04-29 | FTI | 76.24 | 77.05 | 75.68 | 76.94 | 76.94 | 5.009e+6 |
| 2026-04-29 | GDDY | 85.21 | 86.36 | 84.19 | 85.76 | 85.76 | 3.053e+6 |
| 2026-04-29 | GM | 78.2 | 78.31 | 75.38 | 76.62 | 76.62 | 9.250e+6 |
| 2026-04-29 | HII | 366.08 | 371.31 | 361.66 | 362.17 | 362.17 | 483,032 |
| 2026-04-29 | MAA | 129.75 | 131.36 | 128.92 | 129.71 | 129.71 | 1.600e+6 |
| 2026-04-29 | IBKR | 77 | 77.44 | 75.68 | 77.05 | 77.05 | 5.307e+6 |
| 2026-04-29 | IBM | 228.66 | 229.79 | 225.16 | 225.44 | 225.44 | 6.444e+6 |
| 2026-04-29 | IDXX | 561.98 | 563.69 | 544.01 | 553.66 | 553.66 | 617,522 |
| 2026-04-29 | IFF | 70.22 | 70.86 | 68.78 | 68.89 | 68.89 | 1.404e+6 |
| 2026-04-29 | J | 125.8 | 126.67 | 124.3 | 125.17 | 125.17 | 558,600 |
| 2026-04-29 | JBL | 334.01 | 334.92 | 327.32 | 333.78 | 333.78 | 701,800 |
| 2026-04-29 | LEG | 11.07 | 11.17 | 10.69 | 10.78 | 10.78 | 2.796e+6 |
| 2026-04-29 | LH | 258.91 | 261.17 | 252.38 | 257.14 | 257.14 | 1.209e+6 |
| 2026-04-29 | LW | 43.37 | 43.63 | 42.46 | 42.65 | 42.65 | 1.239e+6 |
| 2026-04-29 | MA | 529.99 | 534.21 | 520.89 | 525.23 | 525.23 | 5.877e+6 |
| 2026-04-29 | BRO | 63.01 | 63.73 | 61.38 | 61.46 | 61.46 | 3.816e+6 |