Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
1651–1700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-29 | MAT | 14.79 | 15.3 | 14.7 | 14.89 | 14.89 | 7.049e+6 |
| 2026-04-29 | FAST | 44.23 | 44.59 | 43.64 | 43.71 | 43.71 | 6.212e+6 |
| 2026-04-29 | META | 668.91 | 674.25 | 663.81 | 669.12 | 669.12 | 1.895e+7 |
| 2026-04-29 | MOS | 23.01 | 23.04 | 22.52 | 22.8 | 22.8 | 6.487e+6 |
| 2026-04-29 | NBR | 94.15 | 105.17 | 94 | 104.18 | 104.18 | 753,158 |
| 2026-04-29 | PGR | 203.09 | 203.71 | 200.06 | 200.66 | 200.66 | 1.887e+6 |
| 2026-04-29 | RCL | 254.35 | 258.13 | 250.38 | 254.01 | 254.01 | 4.314e+6 |
| 2026-04-29 | WFC | 80.78 | 81.54 | 80.24 | 81.05 | 81.05 | 1.993e+7 |
| 2026-04-29 | ADBE | 240.97 | 243.62 | 238.67 | 243.57 | 243.57 | 2.665e+6 |
| 2026-04-29 | FMC | 15.41 | 15.56 | 14.59 | 14.65 | 14.65 | 4.993e+6 |
| 2026-04-29 | AIV | 4.26 | 4.26 | 4.19 | 4.21 | 4.21 | 1.088e+6 |
| 2026-04-29 | AMD | 326.58 | 340.17 | 318.86 | 337.11 | 337.11 | 4.470e+7 |
| 2026-04-29 | AMG | 292.52 | 293.59 | 287.17 | 289.09 | 289.09 | 335,500 |
| 2026-04-29 | MCO | 455.69 | 461.08 | 451.66 | 459.01 | 459.01 | 1.081e+6 |
| 2026-04-29 | AMP | 473.11 | 477.01 | 467.38 | 473.65 | 473.65 | 547,503 |
| 2026-04-29 | AMZN | 257.99 | 265.91 | 257.7 | 263.04 | 263.04 | 7.237e+7 |
| 2026-04-29 | AN | 202.13 | 211.54 | 202.13 | 205.69 | 205.69 | 428,247 |
| 2026-04-29 | AVB | 183.85 | 186.2 | 182.67 | 184.37 | 184.37 | 1.693e+6 |
| 2026-04-29 | AVGO | 403.5 | 405.64 | 396.78 | 405.45 | 405.45 | 1.596e+7 |
| 2026-04-29 | ADSK | 233.84 | 235.98 | 231.14 | 235.87 | 235.87 | 1.238e+6 |
| 2026-04-29 | BAC | 52.43 | 53.02 | 51.83 | 52.88 | 52.88 | 2.625e+7 |
| 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 | BG | 121.74 | 129.52 | 121.28 | 125.56 | 125.56 | 2.408e+6 |
| 2026-04-29 | BR | 160 | 161.32 | 158.52 | 160.75 | 160.75 | 1.005e+6 |
| 2026-04-29 | CB | 329.74 | 330.5 | 323.56 | 325.75 | 325.75 | 2.247e+6 |
| 2026-04-29 | CIEN | 480.14 | 482.54 | 468.31 | 475.39 | 475.39 | 1.830e+6 |
| 2026-04-29 | CL | 85.14 | 85.49 | 84.12 | 84.49 | 84.49 | 4.281e+6 |
| 2026-04-29 | COP | 125.07 | 127.33 | 124.15 | 127.3 | 127.3 | 9.677e+6 |
| 2026-04-29 | CTAS | 172.74 | 173.9 | 170.25 | 173.48 | 173.48 | 1.602e+6 |
| 2026-04-29 | DLTR | 97.78 | 98.38 | 94.36 | 95.7 | 95.7 | 3.042e+6 |
| 2026-04-29 | DPZ | 339.87 | 341.12 | 326.54 | 332.31 | 332.31 | 1.627e+6 |
| 2026-04-29 | EA | 202.31 | 202.8 | 201.95 | 202.67 | 202.67 | 1.327e+6 |
| 2026-04-29 | ETR | 115.52 | 117.31 | 113.68 | 114.05 | 114.05 | 4.129e+6 |
| 2026-04-29 | ETSY | 67 | 70.88 | 66.37 | 69.6 | 69.6 | 8.898e+6 |
| 2026-04-29 | F | 12.22 | 12.23 | 11.99 | 12.09 | 12.09 | 4.867e+7 |
| 2026-04-29 | FANG | 201.43 | 204.75 | 200.65 | 204.2 | 204.2 | 2.136e+6 |
| 2026-04-29 | AVY | 163.99 | 166 | 161.55 | 162.95 | 162.95 | 862,900 |
| 2026-04-29 | FIX | 1,719.52 | 1,755.66 | 1,712.53 | 1,723.46 | 1,723.46 | 353,946 |
| 2026-04-29 | MAC | 21.58 | 21.88 | 21.36 | 21.82 | 21.82 | 2.409e+6 |
| 2026-04-29 | FOSL | 4.56 | 4.59 | 4.38 | 4.44 | 4.44 | 468,709 |
| 2026-04-29 | GILD | 128.9 | 129.96 | 128 | 128.84 | 128.84 | 5.048e+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 | KEYS | 333.98 | 337.19 | 330.7 | 335.46 | 335.46 | 1.011e+6 |
| 2026-04-29 | LNC | 37.36 | 37.7 | 36.82 | 36.98 | 36.98 | 1.186e+6 |
| 2026-04-29 | LULU | 141.5 | 141.73 | 136.91 | 138.16 | 138.16 | 3.374e+6 |
| 2026-04-29 | LYB | 72.64 | 73.91 | 71.81 | 73.29 | 73.29 | 7.974e+6 |
| 2026-04-29 | AMGN | 332.5 | 336.58 | 331.05 | 335.49 | 335.49 | 2.517e+6 |