Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
1501–1550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-29 | AAL | 11.53 | 11.57 | 11.17 | 11.31 | 11.31 | 5.019e+7 |
| 2026-04-29 | IRM | 112.01 | 114.9 | 111.2 | 114.52 | 114.52 | 1.849e+6 |
| 2026-04-29 | ALL | 216.1 | 217.26 | 211.68 | 212.33 | 212.33 | 1.374e+6 |
| 2026-04-29 | AMAT | 383.39 | 385.53 | 376.6 | 382.11 | 382.11 | 5.116e+6 |
| 2026-04-29 | APC | 18.34 | 18.43 | 18.08 | 18.19 | 18.19 | 118,300 |
| 2026-04-29 | ARES | 111.44 | 111.88 | 109 | 110.86 | 110.86 | 2.435e+6 |
| 2026-04-29 | BA | 230.22 | 230.26 | 221.15 | 224.11 | 224.11 | 6.378e+6 |
| 2026-04-29 | BDX | 148.3 | 148.58 | 144.51 | 145.31 | 145.31 | 3.104e+6 |
| 2026-04-29 | BG | 121.74 | 129.52 | 121.28 | 125.56 | 125.56 | 2.408e+6 |
| 2026-04-29 | BKR | 68.39 | 68.98 | 67.13 | 68.58 | 68.58 | 7.800e+6 |
| 2026-04-29 | BLDR | 87.86 | 88.07 | 83.17 | 83.38 | 83.38 | 4.400e+6 |
| 2026-04-29 | CARR | 62.81 | 63.53 | 60.78 | 61.52 | 61.52 | 8.942e+6 |
| 2026-04-29 | CAT | 822.93 | 823.21 | 809.1 | 810.05 | 810.05 | 2.566e+6 |
| 2026-04-29 | ADM | 72.67 | 74.4 | 72.67 | 73.78 | 73.78 | 5.136e+6 |
| 2026-04-29 | CE | 65.59 | 66.88 | 64.53 | 65.09 | 65.09 | 1.768e+6 |
| 2026-04-29 | CEG | 306.18 | 307.19 | 293.8 | 296.54 | 296.54 | 2.733e+6 |
| 2026-04-29 | CHRW | 187.45 | 190.05 | 185.54 | 186.43 | 186.43 | 1.903e+6 |
| 2026-04-29 | COIN | 187.27 | 187.27 | 177.62 | 181.73 | 181.73 | 1.261e+7 |
| 2026-04-29 | CSGP | 35.65 | 36.53 | 33.32 | 34.14 | 34.14 | 1.539e+7 |
| 2026-04-29 | CTVA | 79.03 | 80.26 | 78.79 | 79.37 | 79.37 | 2.578e+6 |
| 2026-04-29 | CZR | 27.62 | 27.83 | 27.22 | 27.38 | 27.38 | 3.090e+6 |
| 2026-04-29 | DOC | 15.86 | 16.12 | 15.86 | 15.91 | 15.91 | 7.909e+6 |
| 2026-04-29 | DOW | 38.59 | 39.7 | 38.51 | 39.55 | 39.55 | 1.166e+7 |
| 2026-04-29 | DPZ | 339.87 | 341.12 | 326.54 | 332.31 | 332.31 | 1.627e+6 |
| 2026-04-29 | EFX | 170.74 | 172.6 | 169.48 | 171.97 | 171.97 | 1.523e+6 |
| 2026-04-29 | EQR | 64.3 | 66.5 | 64.21 | 65.43 | 65.43 | 5.544e+6 |
| 2026-04-29 | ES | 67.25 | 67.95 | 66.88 | 67.91 | 67.91 | 1.880e+6 |
| 2026-04-29 | F | 12.22 | 12.23 | 11.99 | 12.09 | 12.09 | 4.867e+7 |
| 2026-04-29 | FE | 48.47 | 48.92 | 48 | 48.44 | 48.44 | 5.390e+6 |
| 2026-04-29 | FITB | 50.38 | 50.67 | 49.53 | 49.79 | 49.79 | 4.321e+6 |
| 2026-04-29 | GLW | 155.53 | 155.53 | 148.17 | 151.9 | 151.9 | 1.374e+7 |
| 2026-04-29 | GNRC | 243.77 | 255.88 | 238 | 252.92 | 252.92 | 2.278e+6 |
| 2026-04-29 | GPN | 68.76 | 71.22 | 68.4 | 70.97 | 70.97 | 4.635e+6 |
| 2026-04-29 | HBAN | 16.47 | 16.62 | 16.19 | 16.31 | 16.31 | 1.942e+7 |
| 2026-04-29 | HPQ | 19.72 | 20.73 | 19.63 | 20.14 | 20.14 | 1.476e+7 |
| 2026-04-29 | HRL | 21.23 | 21.32 | 20.8 | 20.86 | 20.86 | 4.514e+6 |
| 2026-04-29 | IBM | 228.66 | 229.79 | 225.16 | 225.44 | 225.44 | 6.444e+6 |
| 2026-04-29 | IR | 79.55 | 80.23 | 76.79 | 77.44 | 77.44 | 6.022e+6 |
| 2026-04-29 | M | 19.6 | 19.62 | 19.08 | 19.3 | 19.3 | 3.749e+6 |
| 2026-04-29 | JBL | 334.01 | 334.92 | 327.32 | 333.78 | 333.78 | 701,800 |
| 2026-04-29 | JCI | 141.35 | 143.07 | 140.71 | 141.35 | 141.35 | 1.976e+6 |
| 2026-04-29 | JKHY | 153.36 | 154.32 | 152.55 | 153.75 | 153.75 | 734,321 |
| 2026-04-29 | KDP | 28.74 | 29 | 28.56 | 28.93 | 28.93 | 1.531e+7 |
| 2026-04-29 | KEYS | 333.98 | 337.19 | 330.7 | 335.46 | 335.46 | 1.011e+6 |
| 2026-04-29 | LITE | 821.11 | 887.9 | 814.19 | 858.32 | 858.32 | 6.180e+6 |
| 2026-04-29 | LMT | 513.97 | 516 | 501.95 | 509.81 | 509.81 | 1.619e+6 |
| 2026-04-29 | LOW | 237.88 | 238.43 | 231.27 | 233.5 | 233.5 | 3.205e+6 |
| 2026-04-29 | LRCX | 253.17 | 253.96 | 241.6 | 248.75 | 248.75 | 9.585e+6 |
| 2026-04-29 | LUV | 37.66 | 37.88 | 36.92 | 37.22 | 37.22 | 6.829e+6 |
| 2026-04-29 | CDW | 132.61 | 135.79 | 131.26 | 134.76 | 134.76 | 1.410e+6 |