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 | Q | 139.33 | 142 | 137.37 | 141.3 | 141.3 | 1.918e+6 |
| 2026-04-29 | MAA | 129.75 | 131.36 | 128.92 | 129.71 | 129.71 | 1.600e+6 |
| 2026-04-29 | IRM | 112.01 | 114.9 | 111.2 | 114.52 | 114.52 | 1.849e+6 |
| 2026-04-29 | AFL | 115.34 | 116.15 | 114.8 | 115.61 | 115.61 | 2.355e+6 |
| 2026-04-29 | ALK | 39.43 | 39.75 | 37.83 | 38.31 | 38.31 | 3.738e+6 |
| 2026-04-29 | AON | 319.05 | 322.27 | 318.27 | 321.64 | 321.64 | 1.157e+6 |
| 2026-04-29 | AZO | 3,542.62 | 3,562.09 | 3,500 | 3,523.56 | 3,523.56 | 234,089 |
| 2026-04-29 | BA | 230.22 | 230.26 | 221.15 | 224.11 | 224.11 | 6.378e+6 |
| 2026-04-29 | BG | 121.74 | 129.52 | 121.28 | 125.56 | 125.56 | 2.408e+6 |
| 2026-04-29 | BIIB | 183.12 | 195.89 | 180.18 | 194.38 | 194.38 | 2.454e+6 |
| 2026-04-29 | BIO | 278.7 | 283.52 | 273.46 | 275.15 | 275.15 | 293,018 |
| 2026-04-29 | BR | 160 | 161.32 | 158.52 | 160.75 | 160.75 | 1.005e+6 |
| 2026-04-29 | BXP | 58.47 | 59.13 | 56.9 | 57.6 | 57.6 | 2.099e+6 |
| 2026-04-29 | ACN | 176.57 | 180.48 | 175.57 | 180.26 | 180.26 | 5.172e+6 |
| 2026-04-29 | AEP | 134.15 | 135.09 | 133.21 | 133.47 | 133.47 | 2.913e+6 |
| 2026-04-29 | CHRW | 187.45 | 190.05 | 185.54 | 186.43 | 186.43 | 1.903e+6 |
| 2026-04-29 | CHTR | 174.4 | 174.79 | 158.42 | 158.65 | 158.65 | 5.616e+6 |
| 2026-04-29 | CMCSA | 27.49 | 27.73 | 26.6 | 26.76 | 26.76 | 3.188e+7 |
| 2026-04-29 | CMS | 74.79 | 75.13 | 73.92 | 74.15 | 74.15 | 3.463e+6 |
| 2026-04-29 | CNP | 42.76 | 43.07 | 42.53 | 42.59 | 42.59 | 5.427e+6 |
| 2026-04-29 | COF | 191.05 | 192.59 | 188.86 | 190.02 | 190.02 | 3.310e+6 |
| 2026-04-29 | CSX | 45.07 | 45.42 | 44.57 | 44.68 | 44.68 | 1.006e+7 |
| 2026-04-29 | DLTR | 97.78 | 98.38 | 94.36 | 95.7 | 95.7 | 3.042e+6 |
| 2026-04-29 | EL | 75.86 | 76.86 | 75.45 | 75.69 | 75.69 | 3.165e+6 |
| 2026-04-29 | EXE | 98.53 | 100.69 | 97.61 | 100.38 | 100.38 | 5.128e+6 |
| 2026-04-29 | EXR | 139.97 | 142.36 | 138.82 | 140.53 | 140.53 | 1.988e+6 |
| 2026-04-29 | FAST | 44.23 | 44.59 | 43.64 | 43.71 | 43.71 | 6.212e+6 |
| 2026-04-29 | FDS | 233 | 236.17 | 229.03 | 232.32 | 232.32 | 683,063 |
| 2026-04-29 | FMC | 15.41 | 15.56 | 14.59 | 14.65 | 14.65 | 4.993e+6 |
| 2026-04-29 | FTV | 61.74 | 62.43 | 61.5 | 61.75 | 61.75 | 4.766e+6 |
| 2026-04-29 | GEV | 1,091.79 | 1,107.5 | 1,047.5 | 1,063.11 | 1,063.11 | 3.721e+6 |
| 2026-04-29 | GPC | 104.06 | 104.84 | 102.85 | 103.28 | 103.28 | 1.107e+6 |
| 2026-04-29 | HPE | 27.97 | 28.47 | 27.68 | 28.3 | 28.3 | 1.327e+7 |
| 2026-04-29 | HSIC | 75.83 | 76.11 | 73.44 | 73.8 | 73.8 | 1.251e+6 |
| 2026-04-29 | IEX | 219.22 | 223.06 | 214.73 | 216.57 | 216.57 | 1.506e+6 |
| 2026-04-29 | INCY | 99.18 | 102.86 | 96.67 | 99.1 | 99.1 | 2.243e+6 |
| 2026-04-29 | INTC | 86.14 | 94.95 | 85.87 | 94.75 | 94.75 | 2.351e+8 |
| 2026-04-29 | INTU | 396.69 | 396.9 | 389.01 | 395.08 | 395.08 | 1.885e+6 |
| 2026-04-29 | CB | 329.74 | 330.5 | 323.56 | 325.75 | 325.75 | 2.247e+6 |
| 2026-04-29 | ISRG | 463.5 | 463.5 | 449.59 | 453.83 | 453.83 | 2.059e+6 |
| 2026-04-29 | KHC | 22.41 | 22.61 | 22.24 | 22.42 | 22.42 | 1.332e+7 |
| 2026-04-29 | KIM | 23.75 | 23.87 | 23.48 | 23.64 | 23.64 | 4.560e+6 |
| 2026-04-29 | KO | 78.37 | 79.28 | 78.19 | 78.87 | 78.87 | 1.829e+7 |
| 2026-04-29 | KR | 66.3 | 67.1 | 66.13 | 66.75 | 66.75 | 5.719e+6 |
| 2026-04-29 | LII | 522.83 | 535.42 | 511.94 | 517.62 | 517.62 | 1.042e+6 |
| 2026-04-29 | LKQ | 30.73 | 30.77 | 30.15 | 30.3 | 30.3 | 3.624e+6 |
| 2026-04-29 | LNT | 71.92 | 72.05 | 71.15 | 71.46 | 71.46 | 1.776e+6 |
| 2026-04-29 | LUMN | 8.63 | 8.82 | 8.55 | 8.69 | 8.69 | 8.329e+6 |
| 2026-04-29 | LYV | 152.43 | 154.22 | 151.44 | 153.13 | 153.13 | 1.455e+6 |
| 2026-04-29 | C | 127.96 | 128.31 | 125.98 | 127.01 | 127.01 | 1.280e+7 |