Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
1701–1750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-29 | NOC | 578 | 582.13 | 567.33 | 572.41 | 572.41 | 683,931 |
| 2026-04-29 | MAR | 356.68 | 356.68 | 348.36 | 353.25 | 353.25 | 1.250e+6 |
| 2026-04-29 | JEF | 47.52 | 48.27 | 46.4 | 47.1 | 47.1 | 2.482e+6 |
| 2026-04-29 | ALL | 216.1 | 217.26 | 211.68 | 212.33 | 212.33 | 1.374e+6 |
| 2026-04-29 | AMG | 292.52 | 293.59 | 287.17 | 289.09 | 289.09 | 335,500 |
| 2026-04-29 | APP | 448.72 | 448.72 | 430.25 | 443.43 | 443.43 | 2.338e+6 |
| 2026-04-29 | ATO | 186.52 | 187.22 | 185.57 | 185.71 | 185.71 | 696,713 |
| 2026-04-29 | AVY | 163.99 | 166 | 161.55 | 162.95 | 162.95 | 862,900 |
| 2026-04-29 | BA | 230.22 | 230.26 | 221.15 | 224.11 | 224.11 | 6.378e+6 |
| 2026-04-29 | BBBY | 4.77 | 5.14 | 4.67 | 4.82 | 4.82 | 6.585e+6 |
| 2026-04-29 | BBY | 59.08 | 59.66 | 58.18 | 58.73 | 58.73 | 3.325e+6 |
| 2026-04-29 | BG | 121.74 | 129.52 | 121.28 | 125.56 | 125.56 | 2.408e+6 |
| 2026-04-29 | BK | 133.62 | 134.17 | 130.9 | 132.27 | 132.27 | 3.495e+6 |
| 2026-04-29 | A | 114.19 | 115.53 | 110.31 | 111.3 | 111.3 | 2.110e+6 |
| 2026-04-29 | AAL | 11.53 | 11.57 | 11.17 | 11.31 | 11.31 | 5.019e+7 |
| 2026-04-29 | CHD | 96.05 | 97.36 | 95.33 | 95.89 | 95.89 | 1.805e+6 |
| 2026-04-29 | CTAS | 172.74 | 173.9 | 170.25 | 173.48 | 173.48 | 1.602e+6 |
| 2026-04-29 | CTRA | 35 | 35.87 | 34.92 | 35.68 | 35.68 | 1.044e+7 |
| 2026-04-29 | CVNA | 80.34 | 82.04 | 78.61 | 79.32 | 79.32 | 1.642e+7 |
| 2026-04-29 | CVX | 188.41 | 190.88 | 187.78 | 190.48 | 190.48 | 8.645e+6 |
| 2026-04-29 | DLR | 193.96 | 195.28 | 192.27 | 194.56 | 194.56 | 1.935e+6 |
| 2026-04-29 | DLTR | 97.78 | 98.38 | 94.36 | 95.7 | 95.7 | 3.042e+6 |
| 2026-04-29 | DOV | 224.14 | 225.43 | 220.28 | 222.25 | 222.25 | 671,954 |
| 2026-04-29 | DXCM | 58.95 | 58.95 | 56.72 | 57.56 | 57.56 | 6.559e+6 |
| 2026-04-29 | EFX | 170.74 | 172.6 | 169.48 | 171.97 | 171.97 | 1.523e+6 |
| 2026-04-29 | EG | 345.69 | 347.79 | 340.83 | 344.01 | 344.01 | 349,513 |
| 2026-04-29 | ENPH | 34.02 | 34.2 | 29.9 | 31.19 | 31.19 | 1.728e+7 |
| 2026-04-29 | EQT | 59.39 | 60.13 | 58.63 | 58.94 | 58.94 | 8.725e+6 |
| 2026-04-29 | EXE | 98.53 | 100.69 | 97.61 | 100.38 | 100.38 | 5.128e+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 | FTNT | 85.42 | 86.39 | 84.43 | 86.11 | 86.11 | 3.061e+6 |
| 2026-04-29 | GE | 287.21 | 289.94 | 279.59 | 283.57 | 283.57 | 9.819e+6 |
| 2026-04-29 | HAL | 41.1 | 41.83 | 40.87 | 41.81 | 41.81 | 1.184e+7 |
| 2026-04-29 | HOG | 23.34 | 23.71 | 23.34 | 23.62 | 23.62 | 2.682e+6 |
| 2026-04-29 | HST | 20.85 | 21.09 | 20.82 | 21.06 | 21.06 | 9.008e+6 |
| 2026-04-29 | ILMN | 125.9 | 127.44 | 119.14 | 120.37 | 120.37 | 1.741e+6 |
| 2026-04-29 | INTC | 86.14 | 94.95 | 85.87 | 94.75 | 94.75 | 2.351e+8 |
| 2026-04-29 | IVZ | 25.56 | 25.71 | 25.17 | 25.44 | 25.44 | 7.474e+6 |
| 2026-04-29 | CAT | 822.93 | 823.21 | 809.1 | 810.05 | 810.05 | 2.566e+6 |
| 2026-04-29 | JNJ | 225.52 | 228.71 | 224.86 | 227.35 | 227.35 | 7.071e+6 |
| 2026-04-29 | JPM | 310.57 | 312.05 | 307.29 | 309.25 | 309.25 | 8.032e+6 |
| 2026-04-29 | L | 111.23 | 112.44 | 109.76 | 111.21 | 111.21 | 748,955 |
| 2026-04-29 | LDOS | 146.16 | 147.29 | 144.9 | 145.91 | 145.91 | 785,800 |
| 2026-04-29 | LH | 258.91 | 261.17 | 252.38 | 257.14 | 257.14 | 1.209e+6 |
| 2026-04-29 | LHX | 325.48 | 326.76 | 319.61 | 321.4 | 321.4 | 1.591e+6 |
| 2026-04-29 | LW | 43.37 | 43.63 | 42.46 | 42.65 | 42.65 | 1.239e+6 |
| 2026-04-29 | LYV | 152.43 | 154.22 | 151.44 | 153.13 | 153.13 | 1.455e+6 |
| 2026-04-29 | M | 19.6 | 19.62 | 19.08 | 19.3 | 19.3 | 3.749e+6 |
| 2026-04-29 | MA | 529.99 | 534.21 | 520.89 | 525.23 | 525.23 | 5.877e+6 |
| 2026-04-29 | C | 127.96 | 128.31 | 125.98 | 127.01 | 127.01 | 1.280e+7 |