Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
1751–1800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-29 | NEE | 96.58 | 97 | 93.66 | 94.17 | 94.17 | 9.092e+6 |
| 2026-04-29 | HP | 39.51 | 40.84 | 39.15 | 40.79 | 40.79 | 1.080e+6 |
| 2026-04-29 | OGN | 13.32 | 13.34 | 13.28 | 13.32 | 13.32 | 1.721e+7 |
| 2026-04-29 | ROK | 400.47 | 402.29 | 395.08 | 398.97 | 398.97 | 500,294 |
| 2026-04-29 | SYY | 72.5 | 74.16 | 72.5 | 73.97 | 73.97 | 5.738e+6 |
| 2026-04-29 | TDC | 25.58 | 26.47 | 25.3 | 26.27 | 26.27 | 1.891e+6 |
| 2026-04-29 | TSCO | 35.05 | 35.31 | 34.37 | 34.77 | 34.77 | 1.094e+7 |
| 2026-04-29 | TTWO | 212.59 | 215.92 | 209.51 | 215.34 | 215.34 | 1.028e+6 |
| 2026-04-29 | VLO | 242.54 | 250.71 | 240.97 | 250.11 | 250.11 | 3.674e+6 |
| 2026-04-29 | ABNB | 136.25 | 140.36 | 135.95 | 140.28 | 140.28 | 3.487e+6 |
| 2026-04-29 | IEX | 219.22 | 223.06 | 214.73 | 216.57 | 216.57 | 1.506e+6 |
| 2026-04-29 | ADT | 7.17 | 7.21 | 7.12 | 7.17 | 7.17 | 8.319e+6 |
| 2026-04-29 | AIZ | 234.85 | 235.02 | 231.69 | 232.7 | 232.7 | 341,719 |
| 2026-04-29 | NVDA | 212.7 | 212.72 | 207.58 | 209.25 | 209.25 | 1.237e+8 |
| 2026-04-29 | AMD | 326.58 | 340.17 | 318.86 | 337.11 | 337.11 | 4.470e+7 |
| 2026-04-29 | AVB | 183.85 | 186.2 | 182.67 | 184.37 | 184.37 | 1.693e+6 |
| 2026-04-29 | BEN | 29.86 | 30.28 | 29.21 | 29.45 | 29.45 | 9.604e+6 |
| 2026-04-29 | BX | 119.95 | 120.71 | 117.42 | 118.73 | 118.73 | 5.995e+6 |
| 2026-04-29 | CE | 65.59 | 66.88 | 64.53 | 65.09 | 65.09 | 1.768e+6 |
| 2026-04-29 | CHTR | 174.4 | 174.79 | 158.42 | 158.65 | 158.65 | 5.616e+6 |
| 2026-04-29 | ADI | 392 | 394.95 | 386.53 | 389.31 | 389.31 | 3.098e+6 |
| 2026-04-29 | CMCSA | 27.49 | 27.73 | 26.6 | 26.76 | 26.76 | 3.188e+7 |
| 2026-04-29 | CMG | 32.8 | 33.15 | 32.43 | 32.99 | 32.99 | 2.983e+7 |
| 2026-04-29 | COF | 191.05 | 192.59 | 188.86 | 190.02 | 190.02 | 3.310e+6 |
| 2026-04-29 | COP | 125.07 | 127.33 | 124.15 | 127.3 | 127.3 | 9.677e+6 |
| 2026-04-29 | CPT | 105.54 | 106.9 | 105.02 | 105.32 | 105.32 | 1.545e+6 |
| 2026-04-29 | CTSH | 53.22 | 54.74 | 52.08 | 54.32 | 54.32 | 8.195e+6 |
| 2026-04-29 | DD | 45.19 | 45.58 | 44.32 | 44.44 | 44.44 | 2.611e+6 |
| 2026-04-29 | DDOG | 130.35 | 134.63 | 128.68 | 133.98 | 133.98 | 3.488e+6 |
| 2026-04-29 | DG | 115.91 | 116.26 | 112.76 | 114.13 | 114.13 | 2.975e+6 |
| 2026-04-29 | DXC | 11.5 | 11.76 | 11.44 | 11.71 | 11.71 | 3.713e+6 |
| 2026-04-29 | EL | 75.86 | 76.86 | 75.45 | 75.69 | 75.69 | 3.165e+6 |
| 2026-04-29 | ERIE | 227.74 | 227.93 | 217.95 | 219.73 | 219.73 | 198,001 |
| 2026-04-29 | FBIN | 41.05 | 41.38 | 39.92 | 40.04 | 40.04 | 2.518e+6 |
| 2026-04-29 | FTV | 61.74 | 62.43 | 61.5 | 61.75 | 61.75 | 4.766e+6 |
| 2026-04-29 | GE | 287.21 | 289.94 | 279.59 | 283.57 | 283.57 | 9.819e+6 |
| 2026-04-29 | GNW | 9.01 | 9.07 | 8.93 | 8.97 | 8.97 | 2.179e+6 |
| 2026-04-29 | GOOGL | 347.57 | 355.79 | 344.21 | 349.94 | 349.94 | 3.538e+7 |
| 2026-04-29 | CIEN | 480.14 | 482.54 | 468.31 | 475.39 | 475.39 | 1.830e+6 |
| 2026-04-29 | HRB | 31.48 | 31.69 | 31.1 | 31.43 | 31.43 | 2.016e+6 |
| 2026-04-29 | LUMN | 8.63 | 8.82 | 8.55 | 8.69 | 8.69 | 8.329e+6 |
| 2026-04-29 | IFF | 70.22 | 70.86 | 68.78 | 68.89 | 68.89 | 1.404e+6 |
| 2026-04-29 | INCY | 99.18 | 102.86 | 96.67 | 99.1 | 99.1 | 2.243e+6 |
| 2026-04-29 | INTU | 396.69 | 396.9 | 389.01 | 395.08 | 395.08 | 1.885e+6 |
| 2026-04-29 | JKHY | 153.36 | 154.32 | 152.55 | 153.75 | 153.75 | 734,321 |
| 2026-04-29 | KMX | 38.58 | 39.37 | 38.09 | 38.35 | 38.35 | 2.133e+6 |
| 2026-04-29 | LEG | 11.07 | 11.17 | 10.69 | 10.78 | 10.78 | 2.796e+6 |
| 2026-04-29 | LLY | 864.55 | 867.53 | 849.05 | 849.75 | 849.75 | 3.905e+6 |
| 2026-04-29 | LNT | 71.92 | 72.05 | 71.15 | 71.46 | 71.46 | 1.776e+6 |
| 2026-04-29 | AMCR | 38.4 | 38.43 | 37.22 | 37.35 | 37.35 | 4.727e+6 |