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 | ABT | 93.65 | 93.72 | 91.33 | 91.33 | 91.33 | 9.011e+6 |
| 2026-04-29 | ODFL | 224.77 | 233.79 | 206.97 | 209.35 | 209.35 | 5.035e+6 |
| 2026-04-29 | ADI | 392 | 394.95 | 386.53 | 389.31 | 389.31 | 3.098e+6 |
| 2026-04-29 | ADP | 207.78 | 215.17 | 205.06 | 215.06 | 215.06 | 4.442e+6 |
| 2026-04-29 | ADSK | 233.84 | 235.98 | 231.14 | 235.87 | 235.87 | 1.238e+6 |
| 2026-04-29 | AES | 14.29 | 14.3 | 14.25 | 14.27 | 14.27 | 1.933e+7 |
| 2026-04-29 | ALK | 39.43 | 39.75 | 37.83 | 38.31 | 38.31 | 3.738e+6 |
| 2026-04-29 | ANET | 166.1 | 168.73 | 163.42 | 168.68 | 168.68 | 6.271e+6 |
| 2026-04-29 | AON | 319.05 | 322.27 | 318.27 | 321.64 | 321.64 | 1.157e+6 |
| 2026-04-29 | ACN | 176.57 | 180.48 | 175.57 | 180.26 | 180.26 | 5.172e+6 |
| 2026-04-29 | BIIB | 183.12 | 195.89 | 180.18 | 194.38 | 194.38 | 2.454e+6 |
| 2026-04-29 | BMY | 57.65 | 58.38 | 57.28 | 57.59 | 57.59 | 9.463e+6 |
| 2026-04-29 | CB | 329.74 | 330.5 | 323.56 | 325.75 | 325.75 | 2.247e+6 |
| 2026-04-29 | GWW | 1,155.66 | 1,164.54 | 1,134.06 | 1,142.5 | 1,142.5 | 190,500 |
| 2026-04-29 | CCL | 25.85 | 25.86 | 25.18 | 25.42 | 25.42 | 2.621e+7 |
| 2026-04-29 | CF | 123.57 | 126.79 | 122.61 | 126.26 | 126.26 | 2.512e+6 |
| 2026-04-29 | COST | 986.93 | 997.52 | 983.69 | 997.22 | 997.22 | 1.517e+6 |
| 2026-04-29 | CPAY | 312.32 | 315.11 | 305.42 | 306.98 | 306.98 | 380,835 |
| 2026-04-29 | DELL | 206.06 | 207.93 | 203.25 | 205.66 | 205.66 | 3.636e+6 |
| 2026-04-29 | DHI | 154.78 | 155.94 | 150.92 | 151.19 | 151.19 | 2.178e+6 |
| 2026-04-29 | DUK | 126.22 | 126.85 | 125.27 | 125.43 | 125.43 | 2.322e+6 |
| 2026-04-29 | DXCM | 58.95 | 58.95 | 56.72 | 57.56 | 57.56 | 6.559e+6 |
| 2026-04-29 | ETN | 415.71 | 417.48 | 406.24 | 409.64 | 409.64 | 1.933e+6 |
| 2026-04-29 | FIS | 46.04 | 46.45 | 45.76 | 46.22 | 46.22 | 3.973e+6 |
| 2026-04-29 | FISV | 61.7 | 62.46 | 61.17 | 62.02 | 62.02 | 4.807e+6 |
| 2026-04-29 | FITB | 50.38 | 50.67 | 49.53 | 49.79 | 49.79 | 4.321e+6 |
| 2026-04-29 | FIX | 1,719.52 | 1,755.66 | 1,712.53 | 1,723.46 | 1,723.46 | 353,946 |
| 2026-04-29 | LYB | 72.64 | 73.91 | 71.81 | 73.29 | 73.29 | 7.974e+6 |
| 2026-04-29 | HCA | 429.12 | 436.97 | 429.12 | 434.78 | 434.78 | 1.135e+6 |
| 2026-04-29 | HOG | 23.34 | 23.71 | 23.34 | 23.62 | 23.62 | 2.682e+6 |
| 2026-04-29 | HPE | 27.97 | 28.47 | 27.68 | 28.3 | 28.3 | 1.327e+7 |
| 2026-04-29 | JBHT | 250.44 | 252.53 | 242.63 | 245.85 | 245.85 | 834,397 |
| 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 | KMI | 31.56 | 31.66 | 31.3 | 31.55 | 31.55 | 1.010e+7 |
| 2026-04-29 | APH | 154 | 154.92 | 146.55 | 148.38 | 148.38 | 1.432e+7 |
| 2026-04-29 | MCK | 829.64 | 834.57 | 822 | 822.63 | 822.63 | 791,286 |
| 2026-04-29 | MKTX | 156.31 | 160.66 | 154.49 | 159.89 | 159.89 | 629,100 |
| 2026-04-29 | MSFT | 423.66 | 425.89 | 419.38 | 423.54 | 423.54 | 3.829e+7 |
| 2026-04-29 | YUM | 158.53 | 163.54 | 158.53 | 159.84 | 159.84 | 3.177e+6 |
| 2026-04-29 | PFG | 99.6 | 101.02 | 99.09 | 99.63 | 99.63 | 1.284e+6 |
| 2026-04-29 | PLD | 139.72 | 141.21 | 138.15 | 138.82 | 138.82 | 3.526e+6 |
| 2026-04-29 | PODD | 181.46 | 182.91 | 158.35 | 160.02 | 160.02 | 4.047e+6 |
| 2026-04-29 | ROL | 55.43 | 55.63 | 54.8 | 55.14 | 55.14 | 1.878e+6 |
| 2026-04-29 | SOLV | 67 | 67.22 | 66.24 | 66.49 | 66.49 | 1.093e+6 |
| 2026-04-29 | TTD | 23.59 | 24.51 | 23.45 | 24.37 | 24.37 | 2.033e+7 |
| 2026-04-29 | UA | 6.15 | 6.23 | 5.89 | 5.96 | 5.96 | 1.923e+6 |
| 2026-04-29 | UNM | 80 | 81.89 | 79.29 | 81.29 | 81.29 | 2.396e+6 |
| 2026-04-29 | VNO | 30.13 | 30.4 | 29.16 | 29.35 | 29.35 | 1.708e+6 |
| 2026-04-29 | WSM | 185.83 | 186.74 | 180.5 | 181.18 | 181.18 | 910,435 |
| 2026-04-29 | CCI | 85.64 | 87.06 | 85.64 | 85.87 | 85.87 | 2.884e+6 |