Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
1351–1400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-29 | ADI | 392 | 394.95 | 386.53 | 389.31 | 389.31 | 3.098e+6 |
| 2026-04-29 | IEX | 219.22 | 223.06 | 214.73 | 216.57 | 216.57 | 1.506e+6 |
| 2026-04-29 | AMAT | 383.39 | 385.53 | 376.6 | 382.11 | 382.11 | 5.116e+6 |
| 2026-04-29 | AN | 202.13 | 211.54 | 202.13 | 205.69 | 205.69 | 428,247 |
| 2026-04-29 | APD | 303.35 | 304.63 | 298.4 | 302.5 | 302.5 | 984,187 |
| 2026-04-29 | AYI | 285.29 | 291.68 | 283.33 | 286.01 | 286.01 | 317,307 |
| 2026-04-29 | BA | 230.22 | 230.26 | 221.15 | 224.11 | 224.11 | 6.378e+6 |
| 2026-04-29 | BALL | 61.07 | 61.98 | 59.87 | 60.29 | 60.29 | 2.065e+6 |
| 2026-04-29 | BMY | 57.65 | 58.38 | 57.28 | 57.59 | 57.59 | 9.463e+6 |
| 2026-04-29 | BWA | 54.32 | 54.75 | 53.81 | 54.21 | 54.21 | 1.302e+6 |
| 2026-04-29 | CCI | 85.64 | 87.06 | 85.64 | 85.87 | 85.87 | 2.884e+6 |
| 2026-04-29 | CCL | 25.85 | 25.86 | 25.18 | 25.42 | 25.42 | 2.621e+7 |
| 2026-04-29 | CHTR | 174.4 | 174.79 | 158.42 | 158.65 | 158.65 | 5.616e+6 |
| 2026-04-29 | AIZ | 234.85 | 235.02 | 231.69 | 232.7 | 232.7 | 341,719 |
| 2026-04-29 | CSGP | 35.65 | 36.53 | 33.32 | 34.14 | 34.14 | 1.539e+7 |
| 2026-04-29 | DE | 558.27 | 563.86 | 557.76 | 560.02 | 560.02 | 872,400 |
| 2026-04-29 | DVA | 149.61 | 153.7 | 149.35 | 151.99 | 151.99 | 822,325 |
| 2026-04-29 | DXC | 11.5 | 11.76 | 11.44 | 11.71 | 11.71 | 3.713e+6 |
| 2026-04-29 | EG | 345.69 | 347.79 | 340.83 | 344.01 | 344.01 | 349,513 |
| 2026-04-29 | EMN | 72.15 | 72.38 | 69.91 | 70.42 | 70.42 | 1.040e+6 |
| 2026-04-29 | ES | 67.25 | 67.95 | 66.88 | 67.91 | 67.91 | 1.880e+6 |
| 2026-04-29 | ESS | 269.33 | 270.35 | 259.37 | 264.92 | 264.92 | 1.016e+6 |
| 2026-04-29 | EVRG | 80.86 | 81.46 | 80.43 | 80.65 | 80.65 | 1.414e+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 | FCX | 57.98 | 57.98 | 56.59 | 56.93 | 56.93 | 1.144e+7 |
| 2026-04-29 | FDS | 233 | 236.17 | 229.03 | 232.32 | 232.32 | 683,063 |
| 2026-04-29 | FOX | 56.47 | 56.95 | 56.18 | 56.62 | 56.62 | 603,700 |
| 2026-04-29 | FRT | 111.99 | 112.55 | 109.86 | 110.61 | 110.61 | 848,949 |
| 2026-04-29 | GEN | 18.97 | 19.16 | 18.9 | 19.04 | 19.04 | 6.194e+6 |
| 2026-04-29 | GILD | 128.9 | 129.96 | 128 | 128.84 | 128.84 | 5.048e+6 |
| 2026-04-29 | GIS | 34.63 | 34.94 | 34.12 | 34.47 | 34.47 | 8.412e+6 |
| 2026-04-29 | GL | 152.61 | 154.03 | 151.52 | 152.54 | 152.54 | 488,217 |
| 2026-04-29 | GLW | 155.53 | 155.53 | 148.17 | 151.9 | 151.9 | 1.374e+7 |
| 2026-04-29 | GME | 24.99 | 25.04 | 24 | 24.52 | 24.52 | 7.072e+6 |
| 2026-04-29 | GNW | 9.01 | 9.07 | 8.93 | 8.97 | 8.97 | 2.179e+6 |
| 2026-04-29 | HUM | 217.19 | 244.55 | 213.9 | 243.12 | 243.12 | 4.028e+6 |
| 2026-04-29 | HWM | 240.9 | 241.69 | 234.51 | 236.42 | 236.42 | 2.699e+6 |
| 2026-04-29 | MAS | 73.62 | 73.86 | 70.75 | 70.92 | 70.92 | 2.613e+6 |
| 2026-04-29 | ILMN | 125.9 | 127.44 | 119.14 | 120.37 | 120.37 | 1.741e+6 |
| 2026-04-29 | INCY | 99.18 | 102.86 | 96.67 | 99.1 | 99.1 | 2.243e+6 |
| 2026-04-29 | INTU | 396.69 | 396.9 | 389.01 | 395.08 | 395.08 | 1.885e+6 |
| 2026-04-29 | ISRG | 463.5 | 463.5 | 449.59 | 453.83 | 453.83 | 2.059e+6 |
| 2026-04-29 | JBL | 334.01 | 334.92 | 327.32 | 333.78 | 333.78 | 701,800 |
| 2026-04-29 | JEF | 47.52 | 48.27 | 46.4 | 47.1 | 47.1 | 2.482e+6 |
| 2026-04-29 | JPM | 310.57 | 312.05 | 307.29 | 309.25 | 309.25 | 8.032e+6 |
| 2026-04-29 | MA | 529.99 | 534.21 | 520.89 | 525.23 | 525.23 | 5.877e+6 |
| 2026-04-29 | MAA | 129.75 | 131.36 | 128.92 | 129.71 | 129.71 | 1.600e+6 |
| 2026-04-29 | MAC | 21.58 | 21.88 | 21.36 | 21.82 | 21.82 | 2.409e+6 |
| 2026-04-29 | CMI | 643.33 | 646.56 | 634.67 | 636.95 | 636.95 | 507,564 |