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 | ACN | 176.57 | 180.48 | 175.57 | 180.26 | 180.26 | 5.172e+6 |
| 2026-04-29 | ON | 99.56 | 101.26 | 97.34 | 98.86 | 98.86 | 1.302e+7 |
| 2026-04-29 | ALK | 39.43 | 39.75 | 37.83 | 38.31 | 38.31 | 3.738e+6 |
| 2026-04-29 | AMG | 292.52 | 293.59 | 287.17 | 289.09 | 289.09 | 335,500 |
| 2026-04-29 | AMT | 177.54 | 179.22 | 176.59 | 178.19 | 178.19 | 2.775e+6 |
| 2026-04-29 | AMZN | 257.99 | 265.91 | 257.7 | 263.04 | 263.04 | 7.237e+7 |
| 2026-04-29 | APH | 154 | 154.92 | 146.55 | 148.38 | 148.38 | 1.432e+7 |
| 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 | AEP | 134.15 | 135.09 | 133.21 | 133.47 | 133.47 | 2.913e+6 |
| 2026-04-29 | BKNG | 164.54 | 176.83 | 164.23 | 173.98 | 173.98 | 1.230e+7 |
| 2026-04-29 | BWA | 54.32 | 54.75 | 53.81 | 54.21 | 54.21 | 1.302e+6 |
| 2026-04-29 | CDNS | 323.71 | 331.36 | 315.51 | 329.95 | 329.95 | 2.950e+6 |
| 2026-04-29 | HRB | 31.48 | 31.69 | 31.1 | 31.43 | 31.43 | 2.016e+6 |
| 2026-04-29 | COTY | 2.43 | 2.46 | 2.36 | 2.37 | 2.37 | 5.696e+6 |
| 2026-04-29 | DPZ | 339.87 | 341.12 | 326.54 | 332.31 | 332.31 | 1.627e+6 |
| 2026-04-29 | EFX | 170.74 | 172.6 | 169.48 | 171.97 | 171.97 | 1.523e+6 |
| 2026-04-29 | ENPH | 34.02 | 34.2 | 29.9 | 31.19 | 31.19 | 1.728e+7 |
| 2026-04-29 | ESS | 269.33 | 270.35 | 259.37 | 264.92 | 264.92 | 1.016e+6 |
| 2026-04-29 | EXE | 98.53 | 100.69 | 97.61 | 100.38 | 100.38 | 5.128e+6 |
| 2026-04-29 | FOXA | 63.04 | 63.69 | 62.65 | 62.94 | 62.94 | 2.218e+6 |
| 2026-04-29 | FTI | 76.24 | 77.05 | 75.68 | 76.94 | 76.94 | 5.009e+6 |
| 2026-04-29 | GD | 338.08 | 349.61 | 333.91 | 338.73 | 338.73 | 3.588e+6 |
| 2026-04-29 | GE | 287.21 | 289.94 | 279.59 | 283.57 | 283.57 | 9.819e+6 |
| 2026-04-29 | GL | 152.61 | 154.03 | 151.52 | 152.54 | 152.54 | 488,217 |
| 2026-04-29 | HOOD | 72.3 | 73.59 | 69.93 | 71.2 | 71.2 | 7.980e+7 |
| 2026-04-29 | LUMN | 8.63 | 8.82 | 8.55 | 8.69 | 8.69 | 8.329e+6 |
| 2026-04-29 | HSY | 187.07 | 188.64 | 185.61 | 187.72 | 187.72 | 2.464e+6 |
| 2026-04-29 | HUM | 217.19 | 244.55 | 213.9 | 243.12 | 243.12 | 4.028e+6 |
| 2026-04-29 | KEY | 21.91 | 22.07 | 21.67 | 21.67 | 21.67 | 9.957e+6 |
| 2026-04-29 | KIM | 23.75 | 23.87 | 23.48 | 23.64 | 23.64 | 4.560e+6 |
| 2026-04-29 | LEN | 91.73 | 92.44 | 88.19 | 88.71 | 88.71 | 2.603e+6 |
| 2026-04-29 | LKQ | 30.73 | 30.77 | 30.15 | 30.3 | 30.3 | 3.624e+6 |
| 2026-04-29 | AWK | 130.89 | 132.5 | 130.59 | 131.03 | 131.03 | 1.812e+6 |
| 2026-04-29 | MKC | 51.22 | 51.39 | 49.98 | 50.54 | 50.54 | 2.747e+6 |
| 2026-04-29 | MNST | 76.89 | 77.07 | 76.13 | 76.89 | 76.89 | 3.046e+6 |
| 2026-04-29 | MU | 526 | 531.02 | 508.8 | 518.46 | 518.46 | 3.625e+7 |
| 2026-04-29 | NSC | 314.68 | 315.59 | 310.23 | 310.78 | 310.78 | 948,934 |
| 2026-04-29 | XEL | 79.09 | 79.46 | 78.24 | 78.82 | 78.82 | 3.719e+6 |
| 2026-04-29 | OXY | 59.34 | 60.79 | 58.61 | 60.76 | 60.76 | 1.377e+7 |
| 2026-04-29 | PANW | 179.6 | 182.25 | 177.8 | 181.54 | 181.54 | 4.157e+6 |
| 2026-04-29 | PAYX | 91.96 | 92.92 | 89.5 | 92.86 | 92.86 | 3.692e+6 |
| 2026-04-29 | PSX | 163.96 | 175.88 | 163.81 | 172.24 | 172.24 | 3.757e+6 |
| 2026-04-29 | PYPL | 49.41 | 51.87 | 49.22 | 50.94 | 50.94 | 1.853e+7 |
| 2026-04-29 | ROL | 55.43 | 55.63 | 54.8 | 55.14 | 55.14 | 1.878e+6 |
| 2026-04-29 | TRV | 309.38 | 310 | 301.11 | 302.25 | 302.25 | 1.826e+6 |
| 2026-04-29 | VZ | 47.18 | 47.53 | 46.26 | 46.61 | 46.61 | 2.420e+7 |
| 2026-04-29 | WELL | 213.79 | 218.84 | 210.69 | 211.37 | 211.37 | 3.651e+6 |
| 2026-04-29 | WU | 8.95 | 9.17 | 8.94 | 8.98 | 8.98 | 7.972e+6 |
| 2026-04-29 | CNX | 39.29 | 39.74 | 39.15 | 39.32 | 39.32 | 2.256e+6 |