Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
1451–1500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-29 | ADSK | 233.84 | 235.98 | 231.14 | 235.87 | 235.87 | 1.238e+6 |
| 2026-04-29 | GS | 927.5 | 930 | 899.16 | 905.6 | 905.6 | 1.726e+6 |
| 2026-04-29 | AIV | 4.26 | 4.26 | 4.19 | 4.21 | 4.21 | 1.088e+6 |
| 2026-04-29 | ALK | 39.43 | 39.75 | 37.83 | 38.31 | 38.31 | 3.738e+6 |
| 2026-04-29 | AMAT | 383.39 | 385.53 | 376.6 | 382.11 | 382.11 | 5.116e+6 |
| 2026-04-29 | AMP | 473.11 | 477.01 | 467.38 | 473.65 | 473.65 | 547,503 |
| 2026-04-29 | AMTM | 25.92 | 26.04 | 25.13 | 25.34 | 25.34 | 1.501e+6 |
| 2026-04-29 | AN | 202.13 | 211.54 | 202.13 | 205.69 | 205.69 | 428,247 |
| 2026-04-29 | ANET | 166.1 | 168.73 | 163.42 | 168.68 | 168.68 | 6.271e+6 |
| 2026-04-29 | AXP | 316.88 | 317.55 | 314.01 | 315.65 | 315.65 | 3.136e+6 |
| 2026-04-29 | BEN | 29.86 | 30.28 | 29.21 | 29.45 | 29.45 | 9.604e+6 |
| 2026-04-29 | BK | 133.62 | 134.17 | 130.9 | 132.27 | 132.27 | 3.495e+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 | BRK-B | 476.45 | 477.97 | 474.51 | 475.38 | 475.38 | 3.176e+6 |
| 2026-04-29 | CCL | 25.85 | 25.86 | 25.18 | 25.42 | 25.42 | 2.621e+7 |
| 2026-04-29 | CFG | 64.82 | 65.08 | 63.73 | 63.94 | 63.94 | 3.211e+6 |
| 2026-04-29 | CMG | 32.8 | 33.15 | 32.43 | 32.99 | 32.99 | 2.983e+7 |
| 2026-04-29 | COHR | 308.46 | 311.48 | 298.09 | 304.93 | 304.93 | 6.884e+6 |
| 2026-04-29 | COO | 62.79 | 63.44 | 60.64 | 61.34 | 61.34 | 2.568e+6 |
| 2026-04-29 | COP | 125.07 | 127.33 | 124.15 | 127.3 | 127.3 | 9.677e+6 |
| 2026-04-29 | COR | 308.97 | 312.03 | 306.95 | 310.71 | 310.71 | 1.045e+6 |
| 2026-04-29 | CTVA | 79.03 | 80.26 | 78.79 | 79.37 | 79.37 | 2.578e+6 |
| 2026-04-29 | DGX | 193.85 | 194.49 | 187.5 | 189.32 | 189.32 | 1.400e+6 |
| 2026-04-29 | DLTR | 97.78 | 98.38 | 94.36 | 95.7 | 95.7 | 3.042e+6 |
| 2026-04-29 | DOC | 15.86 | 16.12 | 15.86 | 15.91 | 15.91 | 7.909e+6 |
| 2026-04-29 | EFX | 170.74 | 172.6 | 169.48 | 171.97 | 171.97 | 1.523e+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 | EMR | 138.13 | 138.54 | 135.79 | 136.01 | 136.01 | 2.866e+6 |
| 2026-04-29 | ES | 67.25 | 67.95 | 66.88 | 67.91 | 67.91 | 1.880e+6 |
| 2026-04-29 | EXPD | 147.38 | 149.07 | 146.92 | 148.79 | 148.79 | 1.078e+6 |
| 2026-04-29 | FAST | 44.23 | 44.59 | 43.64 | 43.71 | 43.71 | 6.212e+6 |
| 2026-04-29 | FCX | 57.98 | 57.98 | 56.59 | 56.93 | 56.93 | 1.144e+7 |
| 2026-04-29 | FE | 48.47 | 48.92 | 48 | 48.44 | 48.44 | 5.390e+6 |
| 2026-04-29 | FICO | 1,088.78 | 1,095 | 1,007.44 | 1,043.57 | 1,043.57 | 505,913 |
| 2026-04-29 | FSLR | 197 | 197.98 | 187.2 | 190.61 | 190.61 | 1.671e+6 |
| 2026-04-29 | GLW | 155.53 | 155.53 | 148.17 | 151.9 | 151.9 | 1.374e+7 |
| 2026-04-29 | LIN | 508.2 | 509 | 503.46 | 504.71 | 504.71 | 1.440e+6 |
| 2026-04-29 | HAS | 95.74 | 95.74 | 92.76 | 94.02 | 94.02 | 1.274e+6 |
| 2026-04-29 | HD | 325.66 | 325.84 | 319.05 | 322.81 | 322.81 | 4.150e+6 |
| 2026-04-29 | IFF | 70.22 | 70.86 | 68.78 | 68.89 | 68.89 | 1.404e+6 |
| 2026-04-29 | INCY | 99.18 | 102.86 | 96.67 | 99.1 | 99.1 | 2.243e+6 |
| 2026-04-29 | INTC | 86.14 | 94.95 | 85.87 | 94.75 | 94.75 | 2.351e+8 |
| 2026-04-29 | INVH | 28.09 | 28.33 | 27.91 | 28.07 | 28.07 | 6.642e+6 |
| 2026-04-29 | IRM | 112.01 | 114.9 | 111.2 | 114.52 | 114.52 | 1.849e+6 |
| 2026-04-29 | JPM | 310.57 | 312.05 | 307.29 | 309.25 | 309.25 | 8.032e+6 |
| 2026-04-29 | KMI | 31.56 | 31.66 | 31.3 | 31.55 | 31.55 | 1.010e+7 |
| 2026-04-29 | KVUE | 17.26 | 17.39 | 16.85 | 17.03 | 17.03 | 1.325e+7 |
| 2026-04-29 | BMY | 57.65 | 58.38 | 57.28 | 57.59 | 57.59 | 9.463e+6 |