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 | ALB | 191.98 | 191.98 | 186.76 | 190.88 | 190.88 | 1.454e+6 |
| 2026-04-29 | KO | 78.37 | 79.28 | 78.19 | 78.87 | 78.87 | 1.829e+7 |
| 2026-04-29 | AXP | 316.88 | 317.55 | 314.01 | 315.65 | 315.65 | 3.136e+6 |
| 2026-04-29 | BALL | 61.07 | 61.98 | 59.87 | 60.29 | 60.29 | 2.065e+6 |
| 2026-04-29 | BDX | 148.3 | 148.58 | 144.51 | 145.31 | 145.31 | 3.104e+6 |
| 2026-04-29 | BEN | 29.86 | 30.28 | 29.21 | 29.45 | 29.45 | 9.604e+6 |
| 2026-04-29 | BIIB | 183.12 | 195.89 | 180.18 | 194.38 | 194.38 | 2.454e+6 |
| 2026-04-29 | BK | 133.62 | 134.17 | 130.9 | 132.27 | 132.27 | 3.495e+6 |
| 2026-04-29 | BMY | 57.65 | 58.38 | 57.28 | 57.59 | 57.59 | 9.463e+6 |
| 2026-04-29 | CAG | 13.9 | 14.08 | 13.8 | 13.88 | 13.88 | 1.452e+7 |
| 2026-04-29 | CAH | 204.53 | 204.9 | 201.08 | 202.82 | 202.82 | 1.685e+6 |
| 2026-04-29 | AVGO | 403.5 | 405.64 | 396.78 | 405.45 | 405.45 | 1.596e+7 |
| 2026-04-29 | CIEN | 480.14 | 482.54 | 468.31 | 475.39 | 475.39 | 1.830e+6 |
| 2026-04-29 | HOOD | 72.3 | 73.59 | 69.93 | 71.2 | 71.2 | 7.980e+7 |
| 2026-04-29 | COIN | 187.27 | 187.27 | 177.62 | 181.73 | 181.73 | 1.261e+7 |
| 2026-04-29 | CPRT | 33.24 | 33.38 | 33.03 | 33.33 | 33.33 | 5.392e+6 |
| 2026-04-29 | CRM | 179.2 | 181.78 | 177.35 | 181.22 | 181.22 | 6.883e+6 |
| 2026-04-29 | CSGP | 35.65 | 36.53 | 33.32 | 34.14 | 34.14 | 1.539e+7 |
| 2026-04-29 | CVS | 81.22 | 83.93 | 81 | 83.9 | 83.9 | 7.610e+6 |
| 2026-04-29 | DE | 558.27 | 563.86 | 557.76 | 560.02 | 560.02 | 872,400 |
| 2026-04-29 | DECK | 105.44 | 105.94 | 100.44 | 101.34 | 101.34 | 2.399e+6 |
| 2026-04-29 | DVN | 50.08 | 51.3 | 49.89 | 51.08 | 51.08 | 1.709e+7 |
| 2026-04-29 | DXCM | 58.95 | 58.95 | 56.72 | 57.56 | 57.56 | 6.559e+6 |
| 2026-04-29 | ED | 108.09 | 109.12 | 107.43 | 107.98 | 107.98 | 1.512e+6 |
| 2026-04-29 | EG | 345.69 | 347.79 | 340.83 | 344.01 | 344.01 | 349,513 |
| 2026-04-29 | EXE | 98.53 | 100.69 | 97.61 | 100.38 | 100.38 | 5.128e+6 |
| 2026-04-29 | FANG | 201.43 | 204.75 | 200.65 | 204.2 | 204.2 | 2.136e+6 |
| 2026-04-29 | FISV | 61.7 | 62.46 | 61.17 | 62.02 | 62.02 | 4.807e+6 |
| 2026-04-29 | GDDY | 85.21 | 86.36 | 84.19 | 85.76 | 85.76 | 3.053e+6 |
| 2026-04-29 | GL | 152.61 | 154.03 | 151.52 | 152.54 | 152.54 | 488,217 |
| 2026-04-29 | GME | 24.99 | 25.04 | 24 | 24.52 | 24.52 | 7.072e+6 |
| 2026-04-29 | GOOGL | 347.57 | 355.79 | 344.21 | 349.94 | 349.94 | 3.538e+7 |
| 2026-04-29 | M | 19.6 | 19.62 | 19.08 | 19.3 | 19.3 | 3.749e+6 |
| 2026-04-29 | IBKR | 77 | 77.44 | 75.68 | 77.05 | 77.05 | 5.307e+6 |
| 2026-04-29 | IR | 79.55 | 80.23 | 76.79 | 77.44 | 77.44 | 6.022e+6 |
| 2026-04-29 | KEYS | 333.98 | 337.19 | 330.7 | 335.46 | 335.46 | 1.011e+6 |
| 2026-04-29 | KMI | 31.56 | 31.66 | 31.3 | 31.55 | 31.55 | 1.010e+7 |
| 2026-04-29 | KMX | 38.58 | 39.37 | 38.09 | 38.35 | 38.35 | 2.133e+6 |
| 2026-04-29 | WFC | 80.78 | 81.54 | 80.24 | 81.05 | 81.05 | 1.993e+7 |
| 2026-04-29 | LEG | 11.07 | 11.17 | 10.69 | 10.78 | 10.78 | 2.796e+6 |
| 2026-04-29 | LHX | 325.48 | 326.76 | 319.61 | 321.4 | 321.4 | 1.591e+6 |
| 2026-04-29 | CARR | 62.81 | 63.53 | 60.78 | 61.52 | 61.52 | 8.942e+6 |
| 2026-04-29 | MAT | 14.79 | 15.3 | 14.7 | 14.89 | 14.89 | 7.049e+6 |
| 2026-04-29 | MCO | 455.69 | 461.08 | 451.66 | 459.01 | 459.01 | 1.081e+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 | CNC | 50.58 | 54.62 | 50.4 | 53.98 | 53.98 | 1.791e+7 |