Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
1951–2000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-28 | AKAM | 96.95 | 97.5 | 94.75 | 95.43 | 95.43 | 2.785e+6 |
| 2026-04-28 | HOG | 23.02 | 23.73 | 22.83 | 23.41 | 23.41 | 2.630e+6 |
| 2026-04-28 | APC | 18.16 | 18.4 | 18.04 | 18.19 | 18.19 | 48,130 |
| 2026-04-28 | ATI | 152.4 | 154.85 | 149.69 | 151.7 | 151.7 | 1.234e+6 |
| 2026-04-28 | AYI | 289.87 | 290.2 | 282.93 | 285.11 | 285.11 | 258,500 |
| 2026-04-28 | BAX | 18.5 | 18.64 | 17.93 | 17.94 | 17.94 | 9.653e+6 |
| 2026-04-28 | BBWI | 19.11 | 19.5 | 19.02 | 19.26 | 19.26 | 4.099e+6 |
| 2026-04-28 | BIO | 287.49 | 288.52 | 276.66 | 279.34 | 279.34 | 339,300 |
| 2026-04-28 | BMY | 58.58 | 58.73 | 57.91 | 58.26 | 58.26 | 6.271e+6 |
| 2026-04-28 | BX | 120.07 | 121.25 | 119.08 | 120.4 | 120.4 | 6.241e+6 |
| 2026-04-28 | BXP | 58.43 | 59.28 | 57.48 | 59.16 | 59.16 | 2.748e+6 |
| 2026-04-28 | CB | 329.26 | 332.65 | 327.29 | 330.34 | 330.34 | 1.619e+6 |
| 2026-04-28 | CDNS | 329.7 | 338.55 | 317.07 | 325.31 | 325.31 | 4.885e+6 |
| 2026-04-28 | AMG | 292.62 | 295.23 | 289.38 | 292.46 | 292.46 | 279,513 |
| 2026-04-28 | CNX | 39.12 | 39.47 | 38.82 | 39.17 | 39.17 | 1.391e+6 |
| 2026-04-28 | COP | 123.25 | 123.64 | 121.55 | 123.4 | 123.4 | 7.241e+6 |
| 2026-04-28 | CSGP | 36.85 | 37.39 | 35.88 | 35.96 | 35.96 | 7.355e+6 |
| 2026-04-28 | CTAS | 174.29 | 175.26 | 171.78 | 173.75 | 173.75 | 1.799e+6 |
| 2026-04-28 | DASH | 173.13 | 177.5 | 170.44 | 171.97 | 171.97 | 3.470e+6 |
| 2026-04-28 | DELL | 209.97 | 210.51 | 201.56 | 205.93 | 205.93 | 4.438e+6 |
| 2026-04-28 | DGX | 198.59 | 198.78 | 194.27 | 195.05 | 195.05 | 909,135 |
| 2026-04-28 | DLTR | 99.19 | 99.5 | 96.04 | 98.22 | 98.22 | 3.655e+6 |
| 2026-04-28 | DOW | 38.9 | 39.1 | 37.85 | 38.01 | 38.01 | 9.268e+6 |
| 2026-04-28 | DXC | 11.84 | 12.1 | 11.52 | 11.53 | 11.53 | 3.562e+6 |
| 2026-04-28 | ECL | 267.84 | 269.14 | 259.21 | 266.96 | 266.96 | 2.145e+6 |
| 2026-04-28 | EQR | 62.64 | 65.27 | 62.59 | 65.15 | 65.15 | 3.764e+6 |
| 2026-04-28 | ERIE | 235.2 | 236.14 | 228.76 | 229.94 | 229.94 | 232,200 |
| 2026-04-28 | ES | 68.44 | 68.53 | 67.63 | 67.78 | 67.78 | 1.618e+6 |
| 2026-04-28 | EVRG | 81.53 | 81.68 | 80.74 | 81.24 | 81.24 | 1.363e+6 |
| 2026-04-28 | EW | 84.13 | 84.95 | 81.51 | 82.28 | 82.28 | 5.838e+6 |
| 2026-04-28 | EXPD | 149.12 | 149.2 | 146.74 | 147.38 | 147.38 | 985,500 |
| 2026-04-28 | EXPE | 244.7 | 247.2 | 238 | 242.17 | 242.17 | 1.699e+6 |
| 2026-04-28 | FOXA | 63.12 | 64.45 | 62.93 | 63.15 | 63.15 | 1.981e+6 |
| 2026-04-28 | GE | 283.37 | 289.41 | 280.55 | 289.2 | 289.2 | 8.417e+6 |
| 2026-04-28 | GEHC | 70.7 | 70.88 | 68.39 | 68.5 | 68.5 | 5.087e+6 |
| 2026-04-28 | GME | 25.31 | 25.42 | 24.8 | 25.09 | 25.09 | 4.327e+6 |
| 2026-04-28 | GPC | 107.6 | 108 | 104.93 | 105.41 | 105.41 | 977,400 |
| 2026-04-28 | HII | 365.16 | 368.29 | 352.05 | 361.4 | 361.4 | 388,319 |
| 2026-04-28 | MAR | 357.93 | 365.77 | 356.25 | 357.62 | 357.62 | 1.240e+6 |
| 2026-04-28 | HST | 20.89 | 21.08 | 20.71 | 20.94 | 20.94 | 7.306e+6 |
| 2026-04-28 | HUM | 225 | 234.21 | 225 | 229.72 | 229.72 | 2.945e+6 |
| 2026-04-28 | ICE | 158.9 | 159.69 | 156.05 | 156.3 | 156.3 | 2.772e+6 |
| 2026-04-28 | IFF | 71.51 | 72 | 69.65 | 70.77 | 70.77 | 1.550e+6 |
| 2026-04-28 | INFO | 25.7 | 25.74 | 25.62 | 25.73 | 25.73 | 21,600 |
| 2026-04-28 | IPGP | 111.44 | 115.65 | 110.11 | 112.36 | 112.36 | 420,745 |
| 2026-04-28 | KMX | 38.61 | 38.94 | 37.6 | 38.64 | 38.64 | 2.282e+6 |
| 2026-04-28 | KO | 79.52 | 80.32 | 78.08 | 78.35 | 78.35 | 3.071e+7 |
| 2026-04-28 | LRCX | 251.98 | 253.7 | 243.04 | 251.23 | 251.23 | 1.150e+7 |
| 2026-04-28 | LUMN | 8.81 | 8.99 | 8.71 | 8.72 | 8.72 | 7.118e+6 |
| 2026-04-28 | CE | 65.66 | 66.33 | 64.01 | 64.65 | 64.65 | 1.832e+6 |