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 | PWR | 632.43 | 637 | 625.22 | 628.6 | 628.6 | 1.329e+6 |
| 2026-04-29 | HRL | 21.23 | 21.32 | 20.8 | 20.86 | 20.86 | 4.514e+6 |
| 2026-04-29 | ROL | 55.43 | 55.63 | 54.8 | 55.14 | 55.14 | 1.878e+6 |
| 2026-04-29 | SE | 85.89 | 86.6 | 81.88 | 83.21 | 83.21 | 3.904e+6 |
| 2026-04-29 | SJM | 96.92 | 97.88 | 94.88 | 95.74 | 95.74 | 1.831e+6 |
| 2026-04-29 | STE | 218.03 | 219.09 | 211.45 | 212.65 | 212.65 | 810,500 |
| 2026-04-29 | TEL | 204.44 | 205.4 | 201.11 | 204.46 | 204.46 | 2.366e+6 |
| 2026-04-29 | UBER | 73.67 | 74.73 | 72.78 | 74.47 | 74.47 | 1.175e+7 |
| 2026-04-29 | VZ | 47.18 | 47.53 | 46.26 | 46.61 | 46.61 | 2.420e+7 |
| 2026-04-29 | ADI | 392 | 394.95 | 386.53 | 389.31 | 389.31 | 3.098e+6 |
| 2026-04-29 | INFO | 25.7 | 25.71 | 25.59 | 25.67 | 25.67 | 26,500 |
| 2026-04-29 | AMG | 292.52 | 293.59 | 287.17 | 289.09 | 289.09 | 335,500 |
| 2026-04-29 | ANET | 166.1 | 168.73 | 163.42 | 168.68 | 168.68 | 6.271e+6 |
| 2026-04-29 | RIG | 6.92 | 6.97 | 6.74 | 6.96 | 6.96 | 3.626e+7 |
| 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 | BRK-B | 476.45 | 477.97 | 474.51 | 475.38 | 475.38 | 3.176e+6 |
| 2026-04-29 | CE | 65.59 | 66.88 | 64.53 | 65.09 | 65.09 | 1.768e+6 |
| 2026-04-29 | CF | 123.57 | 126.79 | 122.61 | 126.26 | 126.26 | 2.512e+6 |
| 2026-04-29 | CHD | 96.05 | 97.36 | 95.33 | 95.89 | 95.89 | 1.805e+6 |
| 2026-04-29 | ALLE | 138.66 | 139.67 | 135.53 | 137.37 | 137.37 | 1.582e+6 |
| 2026-04-29 | COST | 986.93 | 997.52 | 983.69 | 997.22 | 997.22 | 1.517e+6 |
| 2026-04-29 | CPB | 20.55 | 20.79 | 20.2 | 20.45 | 20.45 | 6.704e+6 |
| 2026-04-29 | CRH | 114.54 | 115.26 | 112.79 | 113.03 | 113.03 | 4.809e+6 |
| 2026-04-29 | CVX | 188.41 | 190.88 | 187.78 | 190.48 | 190.48 | 8.645e+6 |
| 2026-04-29 | DG | 115.91 | 116.26 | 112.76 | 114.13 | 114.13 | 2.975e+6 |
| 2026-04-29 | DLR | 193.96 | 195.28 | 192.27 | 194.56 | 194.56 | 1.935e+6 |
| 2026-04-29 | DOC | 15.86 | 16.12 | 15.86 | 15.91 | 15.91 | 7.909e+6 |
| 2026-04-29 | DVN | 50.08 | 51.3 | 49.89 | 51.08 | 51.08 | 1.709e+7 |
| 2026-04-29 | EBAY | 100.37 | 104 | 100.09 | 103.79 | 103.79 | 6.815e+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 | ES | 67.25 | 67.95 | 66.88 | 67.91 | 67.91 | 1.880e+6 |
| 2026-04-29 | FBIN | 41.05 | 41.38 | 39.92 | 40.04 | 40.04 | 2.518e+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 | FOSL | 4.56 | 4.59 | 4.38 | 4.44 | 4.44 | 468,709 |
| 2026-04-29 | GOOG | 345.48 | 353.4 | 342.43 | 347.31 | 347.31 | 2.223e+7 |
| 2026-04-29 | HLT | 321.4 | 323.21 | 311.18 | 314.35 | 314.35 | 3.314e+6 |
| 2026-04-29 | CMCSA | 27.49 | 27.73 | 26.6 | 26.76 | 26.76 | 3.188e+7 |
| 2026-04-29 | IBM | 228.66 | 229.79 | 225.16 | 225.44 | 225.44 | 6.444e+6 |
| 2026-04-29 | MAA | 129.75 | 131.36 | 128.92 | 129.71 | 129.71 | 1.600e+6 |
| 2026-04-29 | IR | 79.55 | 80.23 | 76.79 | 77.44 | 77.44 | 6.022e+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 | KO | 78.37 | 79.28 | 78.19 | 78.87 | 78.87 | 1.829e+7 |
| 2026-04-29 | LEN | 91.73 | 92.44 | 88.19 | 88.71 | 88.71 | 2.603e+6 |
| 2026-04-29 | LNT | 71.92 | 72.05 | 71.15 | 71.46 | 71.46 | 1.776e+6 |
| 2026-04-29 | LVS | 53.81 | 54.09 | 52.92 | 53.41 | 53.41 | 4.774e+6 |
| 2026-04-29 | M | 19.6 | 19.62 | 19.08 | 19.3 | 19.3 | 3.749e+6 |
| 2026-04-29 | BBWI | 19.13 | 19.13 | 18.07 | 18.33 | 18.33 | 4.615e+6 |