Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
1801–1850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-29 | DXC | 11.5 | 11.76 | 11.44 | 11.71 | 11.71 | 3.713e+6 |
| 2026-04-29 | AAL | 11.53 | 11.57 | 11.17 | 11.31 | 11.31 | 5.019e+7 |
| 2026-04-29 | LRCX | 253.17 | 253.96 | 241.6 | 248.75 | 248.75 | 9.585e+6 |
| 2026-04-29 | AIZ | 234.85 | 235.02 | 231.69 | 232.7 | 232.7 | 341,719 |
| 2026-04-29 | ALLE | 138.66 | 139.67 | 135.53 | 137.37 | 137.37 | 1.582e+6 |
| 2026-04-29 | LII | 522.83 | 535.42 | 511.94 | 517.62 | 517.62 | 1.042e+6 |
| 2026-04-29 | APD | 303.35 | 304.63 | 298.4 | 302.5 | 302.5 | 984,187 |
| 2026-04-29 | ISRG | 463.5 | 463.5 | 449.59 | 453.83 | 453.83 | 2.059e+6 |
| 2026-04-29 | AZO | 3,542.62 | 3,562.09 | 3,500 | 3,523.56 | 3,523.56 | 234,089 |
| 2026-04-29 | BAC | 52.43 | 53.02 | 51.83 | 52.88 | 52.88 | 2.625e+7 |
| 2026-04-29 | BAX | 17.79 | 17.82 | 16.83 | 16.9 | 16.9 | 1.530e+7 |
| 2026-04-29 | HRB | 31.48 | 31.69 | 31.1 | 31.43 | 31.43 | 2.016e+6 |
| 2026-04-29 | GL | 152.61 | 154.03 | 151.52 | 152.54 | 152.54 | 488,217 |
| 2026-04-29 | BX | 119.95 | 120.71 | 117.42 | 118.73 | 118.73 | 5.995e+6 |
| 2026-04-29 | FDX | 390.78 | 395.47 | 383.02 | 388.59 | 388.59 | 1.317e+6 |
| 2026-04-29 | CARR | 62.81 | 63.53 | 60.78 | 61.52 | 61.52 | 8.942e+6 |
| 2026-04-29 | FCX | 57.98 | 57.98 | 56.59 | 56.93 | 56.93 | 1.144e+7 |
| 2026-04-29 | FANG | 201.43 | 204.75 | 200.65 | 204.2 | 204.2 | 2.136e+6 |
| 2026-04-29 | CDW | 132.61 | 135.79 | 131.26 | 134.76 | 134.76 | 1.410e+6 |
| 2026-04-29 | EOG | 137.54 | 139.2 | 136.53 | 139.12 | 139.12 | 3.100e+6 |
| 2026-04-29 | EMR | 138.13 | 138.54 | 135.79 | 136.01 | 136.01 | 2.866e+6 |
| 2026-04-29 | DHR | 178.15 | 179.33 | 176.7 | 178.8 | 178.8 | 5.933e+6 |
| 2026-04-29 | LW | 43.37 | 43.63 | 42.46 | 42.65 | 42.65 | 1.239e+6 |
| 2026-04-29 | DTE | 148.09 | 149.07 | 146.92 | 147.03 | 147.03 | 1.133e+6 |
| 2026-04-28 | DXCM | 61.68 | 62.44 | 59.09 | 59.32 | 59.32 | 5.591e+6 |
| 2026-04-28 | A | 116.23 | 116.64 | 114.1 | 114.87 | 114.87 | 2.079e+6 |
| 2026-04-28 | EMC | 34.33 | 34.35 | 34.17 | 34.31 | 34.31 | 7,838 |
| 2026-04-28 | EME | 866.51 | 877.19 | 851.85 | 863.78 | 863.78 | 402,339 |
| 2026-04-28 | DTE | 147.73 | 148.78 | 146.38 | 148.58 | 148.58 | 1.225e+6 |
| 2026-04-28 | DDOG | 133.4 | 136 | 131.06 | 131.55 | 131.55 | 3.296e+6 |
| 2026-04-28 | EXE | 96.78 | 97.58 | 95.83 | 96.38 | 96.38 | 2.683e+6 |
| 2026-04-28 | COIN | 190.2 | 195.94 | 188.75 | 194.1 | 194.1 | 6.316e+6 |
| 2026-04-28 | CDNS | 329.7 | 338.55 | 317.07 | 325.31 | 325.31 | 4.885e+6 |
| 2026-04-28 | CB | 329.26 | 332.65 | 327.29 | 330.34 | 330.34 | 1.619e+6 |
| 2026-04-28 | FISV | 61.74 | 62.37 | 61.12 | 61.6 | 61.6 | 4.100e+6 |
| 2026-04-28 | FSLR | 196.41 | 197.73 | 194.13 | 195.86 | 195.86 | 1.688e+6 |
| 2026-04-28 | CAH | 204.73 | 206.61 | 202.85 | 205.61 | 205.61 | 1.525e+6 |
| 2026-04-28 | GT | 7.2 | 7.2 | 7.06 | 7.11 | 7.11 | 7.583e+6 |
| 2026-04-28 | BLDR | 90.03 | 90.82 | 87.57 | 88.12 | 88.12 | 1.988e+6 |
| 2026-04-28 | HSIC | 77.56 | 77.56 | 75.43 | 76.12 | 76.12 | 1.119e+6 |
| 2026-04-28 | BEN | 27.84 | 29.47 | 27.6 | 29.46 | 29.46 | 1.137e+7 |
| 2026-04-28 | IT | 151.01 | 154.66 | 149.5 | 150.12 | 150.12 | 1.352e+6 |
| 2026-04-28 | L | 112.36 | 113.24 | 111.47 | 112.37 | 112.37 | 716,000 |
| 2026-04-28 | LDOS | 145.88 | 147.18 | 143.05 | 146.15 | 146.15 | 870,009 |
| 2026-04-28 | ARES | 113.86 | 114.36 | 110.18 | 113.01 | 113.01 | 2.999e+6 |
| 2026-04-28 | LNT | 72.13 | 72.64 | 71.73 | 71.92 | 71.92 | 1.726e+6 |
| 2026-04-28 | ABT | 93.84 | 94.79 | 93.27 | 93.86 | 93.86 | 1.155e+7 |
| 2026-04-28 | LUMN | 8.81 | 8.99 | 8.71 | 8.72 | 8.72 | 7.118e+6 |
| 2026-04-28 | LW | 43.33 | 44.06 | 42.36 | 42.7 | 42.7 | 1.127e+6 |
| 2026-04-28 | AMT | 176.5 | 180.18 | 174.29 | 178.4 | 178.4 | 4.485e+6 |