Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
1551–1600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-29 | ABBV | 192 | 205.83 | 190.75 | 203.89 | 203.89 | 1.041e+7 |
| 2026-04-29 | RTX | 174.83 | 175.54 | 171.06 | 172.07 | 172.07 | 5.038e+6 |
| 2026-04-29 | ALL | 216.1 | 217.26 | 211.68 | 212.33 | 212.33 | 1.374e+6 |
| 2026-04-29 | ALLE | 138.66 | 139.67 | 135.53 | 137.37 | 137.37 | 1.582e+6 |
| 2026-04-29 | AMTM | 25.92 | 26.04 | 25.13 | 25.34 | 25.34 | 1.501e+6 |
| 2026-04-29 | BF-B | 25.52 | 25.78 | 24.69 | 24.87 | 24.87 | 1.213e+7 |
| 2026-04-29 | BG | 121.74 | 129.52 | 121.28 | 125.56 | 125.56 | 2.408e+6 |
| 2026-04-29 | AIV | 4.26 | 4.26 | 4.19 | 4.21 | 4.21 | 1.088e+6 |
| 2026-04-29 | BRK-B | 476.45 | 477.97 | 474.51 | 475.38 | 475.38 | 3.176e+6 |
| 2026-04-29 | CASY | 785.53 | 785.94 | 770.91 | 780.96 | 780.96 | 263,212 |
| 2026-04-29 | CEG | 306.18 | 307.19 | 293.8 | 296.54 | 296.54 | 2.733e+6 |
| 2026-04-29 | CMCSA | 27.49 | 27.73 | 26.6 | 26.76 | 26.76 | 3.188e+7 |
| 2026-04-29 | DG | 115.91 | 116.26 | 112.76 | 114.13 | 114.13 | 2.975e+6 |
| 2026-04-29 | IBM | 228.66 | 229.79 | 225.16 | 225.44 | 225.44 | 6.444e+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 | GEN | 18.97 | 19.16 | 18.9 | 19.04 | 19.04 | 6.194e+6 |
| 2026-04-29 | HBAN | 16.47 | 16.62 | 16.19 | 16.31 | 16.31 | 1.942e+7 |
| 2026-04-29 | HSIC | 75.83 | 76.11 | 73.44 | 73.8 | 73.8 | 1.251e+6 |
| 2026-04-29 | LYV | 152.43 | 154.22 | 151.44 | 153.13 | 153.13 | 1.455e+6 |
| 2026-04-29 | ILMN | 125.9 | 127.44 | 119.14 | 120.37 | 120.37 | 1.741e+6 |
| 2026-04-29 | KKR | 101.03 | 101.57 | 98.31 | 99.13 | 99.13 | 4.079e+6 |
| 2026-04-29 | KLAC | 1,827.22 | 1,837.65 | 1,784.12 | 1,813.89 | 1,813.89 | 1.092e+6 |
| 2026-04-29 | LEG | 11.07 | 11.17 | 10.69 | 10.78 | 10.78 | 2.796e+6 |
| 2026-04-29 | BMY | 57.65 | 58.38 | 57.28 | 57.59 | 57.59 | 9.463e+6 |
| 2026-04-29 | MGM | 39.68 | 40.13 | 39.08 | 39.27 | 39.27 | 6.674e+6 |
| 2026-04-29 | TPR | 142.33 | 143.66 | 141.5 | 141.6 | 141.6 | 1.680e+6 |
| 2026-04-29 | MNST | 76.89 | 77.07 | 76.13 | 76.89 | 76.89 | 3.046e+6 |
| 2026-04-29 | MOS | 23.01 | 23.04 | 22.52 | 22.8 | 22.8 | 6.487e+6 |
| 2026-04-29 | MPC | 235.03 | 244.37 | 234.44 | 240.89 | 240.89 | 2.686e+6 |
| 2026-04-29 | MSCI | 591.8 | 597.83 | 584.89 | 595.98 | 595.98 | 614,200 |
| 2026-04-29 | MSFT | 423.66 | 425.89 | 419.38 | 423.54 | 423.54 | 3.829e+7 |
| 2026-04-29 | MHK | 105.45 | 105.86 | 101.99 | 102.89 | 102.89 | 1.408e+6 |
| 2026-04-29 | OXY | 59.34 | 60.79 | 58.61 | 60.76 | 60.76 | 1.377e+7 |
| 2026-04-29 | PCAR | 119.23 | 121.32 | 117.5 | 117.77 | 117.77 | 3.403e+6 |
| 2026-04-29 | PNR | 82.89 | 83.05 | 80.5 | 80.84 | 80.84 | 3.138e+6 |
| 2026-04-29 | PSKY | 10.55 | 10.55 | 10.21 | 10.34 | 10.34 | 5.900e+6 |
| 2026-04-29 | PYPL | 49.41 | 51.87 | 49.22 | 50.94 | 50.94 | 1.853e+7 |
| 2026-04-29 | NEE | 96.58 | 97 | 93.66 | 94.17 | 94.17 | 9.092e+6 |
| 2026-04-29 | RVTY | 84.31 | 85.52 | 81.22 | 82.26 | 82.26 | 1.206e+6 |
| 2026-04-29 | SWK | 77.51 | 79.68 | 74.53 | 75.89 | 75.89 | 3.143e+6 |
| 2026-04-29 | SYK | 319.32 | 319.79 | 311.31 | 315.13 | 315.13 | 2.937e+6 |
| 2026-04-29 | THC | 175.93 | 181.52 | 175.93 | 180.1 | 180.1 | 2.108e+6 |
| 2026-04-29 | TKO | 183.1 | 184.78 | 181.12 | 183.71 | 183.71 | 839,000 |
| 2026-04-29 | XYL | 117.79 | 118.39 | 114.15 | 115.4 | 115.4 | 2.661e+6 |
| 2026-04-29 | VNO | 30.13 | 30.4 | 29.16 | 29.35 | 29.35 | 1.708e+6 |
| 2026-04-29 | WBD | 27.17 | 27.2 | 26.99 | 27.05 | 27.05 | 1.249e+7 |
| 2026-04-29 | WFC | 80.78 | 81.54 | 80.24 | 81.05 | 81.05 | 1.993e+7 |
| 2026-04-29 | XOM | 150.99 | 153.91 | 149.99 | 153.63 | 153.63 | 1.484e+7 |
| 2026-04-29 | DGX | 193.85 | 194.49 | 187.5 | 189.32 | 189.32 | 1.400e+6 |