Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
1901–1950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-28 | AAP | 58.16 | 59 | 56.04 | 56.6 | 56.6 | 898,327 |
| 2026-04-28 | GS | 941.24 | 945.3 | 924.24 | 926.55 | 926.55 | 1.502e+6 |
| 2026-04-28 | AFL | 115.3 | 116.46 | 114.75 | 115.69 | 115.69 | 1.790e+6 |
| 2026-04-28 | AIZ | 235 | 237 | 233.54 | 235.4 | 235.4 | 469,916 |
| 2026-04-28 | ALL | 216.19 | 218.18 | 215.19 | 216.4 | 216.4 | 1.210e+6 |
| 2026-04-28 | AMCR | 39.33 | 39.6 | 38.26 | 38.54 | 38.54 | 4.428e+6 |
| 2026-04-28 | AME | 232.82 | 235.25 | 224.01 | 228.95 | 228.95 | 1.672e+6 |
| 2026-04-28 | AMGN | 341.91 | 343.42 | 335.28 | 337.02 | 337.02 | 2.376e+6 |
| 2026-04-28 | AMP | 482.12 | 485.29 | 472.77 | 473.62 | 473.62 | 581,405 |
| 2026-04-28 | AMT | 176.5 | 180.18 | 174.29 | 178.4 | 178.4 | 4.485e+6 |
| 2026-04-28 | AMTM | 26.41 | 26.7 | 25.61 | 25.9 | 25.9 | 1.064e+6 |
| 2026-04-28 | AON | 325.87 | 328.08 | 319.67 | 320.83 | 320.83 | 1.312e+6 |
| 2026-04-28 | APP | 455 | 463 | 441.5 | 449.03 | 449.03 | 2.786e+6 |
| 2026-04-28 | ADBE | 242.13 | 245.26 | 241.16 | 243.2 | 243.2 | 4.642e+6 |
| 2026-04-28 | AWK | 132.82 | 133.66 | 130.62 | 131.73 | 131.73 | 1.254e+6 |
| 2026-04-28 | AXP | 321.7 | 323.7 | 314.96 | 315.9 | 315.9 | 6.101e+6 |
| 2026-04-28 | BAC | 53.02 | 53.43 | 52.63 | 52.66 | 52.66 | 2.116e+7 |
| 2026-04-28 | CAH | 204.73 | 206.61 | 202.85 | 205.61 | 205.61 | 1.525e+6 |
| 2026-04-28 | CB | 329.26 | 332.65 | 327.29 | 330.34 | 330.34 | 1.619e+6 |
| 2026-04-28 | CBRE | 147.16 | 147.83 | 144.29 | 146.93 | 146.93 | 1.323e+6 |
| 2026-04-28 | CLX | 97.2 | 98.17 | 95.71 | 96.6 | 96.6 | 3.113e+6 |
| 2026-04-28 | CMCSA | 28.04 | 28.31 | 27.55 | 27.64 | 27.64 | 2.355e+7 |
| 2026-04-28 | CMI | 652.02 | 652.25 | 635.12 | 640.44 | 640.44 | 624,672 |
| 2026-04-28 | CPT | 102.43 | 106.16 | 101.91 | 105.93 | 105.93 | 1.455e+6 |
| 2026-04-28 | CTRA | 34.28 | 34.78 | 34.12 | 34.63 | 34.63 | 8.839e+6 |
| 2026-04-28 | CVNA | 79.73 | 81.45 | 78.88 | 81.28 | 81.28 | 7.961e+6 |
| 2026-04-28 | CVX | 186.57 | 188.24 | 184.86 | 186.65 | 186.65 | 1.075e+7 |
| 2026-04-28 | DRI | 199.67 | 200.17 | 195.91 | 196.51 | 196.51 | 710,100 |
| 2026-04-28 | DVN | 49.14 | 49.77 | 48.77 | 49.48 | 49.48 | 1.396e+7 |
| 2026-04-28 | EMC | 34.33 | 34.35 | 34.17 | 34.31 | 34.31 | 7,838 |
| 2026-04-28 | EMR | 139.8 | 140.22 | 137.52 | 137.86 | 137.86 | 1.779e+6 |
| 2026-04-28 | EOG | 135.7 | 136.21 | 134.06 | 135.78 | 135.78 | 3.590e+6 |
| 2026-04-28 | FAST | 45.49 | 45.49 | 44.49 | 44.68 | 44.68 | 5.631e+6 |
| 2026-04-28 | FBIN | 41.78 | 42.05 | 40.61 | 41.1 | 41.1 | 2.209e+6 |
| 2026-04-28 | FITB | 50.82 | 51 | 50.09 | 50.31 | 50.31 | 4.249e+6 |
| 2026-04-28 | FLS | 87 | 87.65 | 84.05 | 85.06 | 85.06 | 2.696e+6 |
| 2026-04-28 | GE | 283.37 | 289.41 | 280.55 | 289.2 | 289.2 | 8.417e+6 |
| 2026-04-28 | GL | 153.62 | 154.51 | 151.64 | 152.67 | 152.67 | 624,837 |
| 2026-04-28 | LNT | 72.13 | 72.64 | 71.73 | 71.92 | 71.92 | 1.726e+6 |
| 2026-04-28 | HOOD | 81.46 | 83.14 | 80.82 | 82.07 | 82.07 | 3.132e+7 |
| 2026-04-28 | HPE | 28.05 | 28.23 | 27.35 | 27.95 | 27.95 | 1.145e+7 |
| 2026-04-28 | HST | 20.89 | 21.08 | 20.71 | 20.94 | 20.94 | 7.306e+6 |
| 2026-04-28 | KEY | 22.08 | 22.24 | 21.91 | 21.96 | 21.96 | 8.333e+6 |
| 2026-04-28 | KMI | 31.06 | 31.58 | 30.99 | 31.5 | 31.5 | 1.160e+7 |
| 2026-04-28 | KO | 79.52 | 80.32 | 78.08 | 78.35 | 78.35 | 3.071e+7 |
| 2026-04-28 | KSS | 15.28 | 15.9 | 14.71 | 14.81 | 14.81 | 3.772e+6 |
| 2026-04-28 | LH | 265.39 | 267.14 | 258.56 | 259.57 | 259.57 | 766,509 |
| 2026-04-28 | LII | 503.45 | 508.08 | 493.59 | 495.52 | 495.52 | 558,500 |
| 2026-04-28 | LMT | 518.44 | 518.68 | 507.56 | 512.29 | 512.29 | 1.456e+6 |
| 2026-04-28 | APTV | 59.95 | 60.19 | 58.73 | 59.12 | 59.12 | 2.665e+6 |