Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
2001–2050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-28 | AIV | 4.27 | 4.27 | 4.23 | 4.26 | 4.26 | 1.389e+6 |
| 2026-04-28 | GRMN | 257.45 | 258.98 | 247.24 | 247.81 | 247.81 | 1.096e+6 |
| 2026-04-28 | AMD | 311.86 | 327.5 | 310 | 323.21 | 323.21 | 4.300e+7 |
| 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 | APTV | 59.95 | 60.19 | 58.73 | 59.12 | 59.12 | 2.665e+6 |
| 2026-04-28 | AXP | 321.7 | 323.7 | 314.96 | 315.9 | 315.9 | 6.101e+6 |
| 2026-04-28 | BDX | 150.84 | 151.85 | 147.85 | 149.52 | 149.52 | 3.112e+6 |
| 2026-04-28 | BF-B | 27.53 | 27.97 | 27.3 | 27.73 | 27.73 | 2.566e+6 |
| 2026-04-28 | BG | 125.45 | 125.86 | 123.07 | 125.6 | 125.6 | 1.738e+6 |
| 2026-04-28 | BR | 159.06 | 160.53 | 157.19 | 158.83 | 158.83 | 793,312 |
| 2026-04-28 | CA | 24.91 | 24.98 | 24.89 | 24.98 | 24.98 | 341 |
| 2026-04-28 | CAT | 814.35 | 825 | 805 | 817.87 | 817.87 | 1.876e+6 |
| 2026-04-28 | ALK | 40.11 | 40.79 | 39.56 | 39.79 | 39.79 | 3.296e+6 |
| 2026-04-28 | CHD | 96.14 | 97.86 | 95.79 | 96.76 | 96.76 | 1.916e+6 |
| 2026-04-28 | CME | 286.29 | 287 | 283.21 | 284.53 | 284.53 | 1.805e+6 |
| 2026-04-28 | CNC | 44.8 | 49.99 | 44.22 | 49.57 | 49.57 | 1.723e+7 |
| 2026-04-28 | COIN | 190.2 | 195.94 | 188.75 | 194.1 | 194.1 | 6.316e+6 |
| 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 | CTVA | 80.06 | 80.27 | 78.54 | 78.94 | 78.94 | 2.569e+6 |
| 2026-04-28 | DOV | 226.1 | 226.3 | 222.59 | 224.14 | 224.14 | 1.107e+6 |
| 2026-04-28 | DXC | 11.84 | 12.1 | 11.52 | 11.53 | 11.53 | 3.562e+6 |
| 2026-04-28 | EFX | 172.36 | 174.68 | 170.2 | 171.12 | 171.12 | 1.160e+6 |
| 2026-04-28 | ELV | 359.17 | 366.59 | 357.23 | 362.74 | 362.74 | 1.760e+6 |
| 2026-04-28 | EMC | 34.33 | 34.35 | 34.17 | 34.31 | 34.31 | 7,838 |
| 2026-04-28 | EQIX | 1,085.04 | 1,092.11 | 1,058.05 | 1,071.1 | 1,071.1 | 807,123 |
| 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 | ESS | 260.29 | 269.37 | 259.05 | 267.88 | 267.88 | 718,864 |
| 2026-04-28 | ETN | 406.87 | 415.26 | 400.54 | 411.93 | 411.93 | 2.484e+6 |
| 2026-04-28 | FISV | 61.74 | 62.37 | 61.12 | 61.6 | 61.6 | 4.100e+6 |
| 2026-04-28 | FOX | 57.63 | 57.75 | 56.45 | 56.58 | 56.58 | 728,300 |
| 2026-04-28 | GE | 283.37 | 289.41 | 280.55 | 289.2 | 289.2 | 8.417e+6 |
| 2026-04-28 | GILD | 130.33 | 130.47 | 128.34 | 129.26 | 129.26 | 5.940e+6 |
| 2026-04-28 | GL | 153.62 | 154.51 | 151.64 | 152.67 | 152.67 | 624,837 |
| 2026-04-28 | GME | 25.31 | 25.42 | 24.8 | 25.09 | 25.09 | 4.327e+6 |
| 2026-04-28 | GPN | 68.75 | 70.19 | 67.85 | 67.89 | 67.89 | 1.791e+6 |
| 2026-04-28 | LUMN | 8.81 | 8.99 | 8.71 | 8.72 | 8.72 | 7.118e+6 |
| 2026-04-28 | GT | 7.2 | 7.2 | 7.06 | 7.11 | 7.11 | 7.583e+6 |
| 2026-04-28 | HUM | 225 | 234.21 | 225 | 229.72 | 229.72 | 2.945e+6 |
| 2026-04-28 | IQV | 163.96 | 164.05 | 158.63 | 158.98 | 158.98 | 1.467e+6 |
| 2026-04-28 | IR | 83.44 | 83.44 | 80.46 | 81.17 | 81.17 | 5.395e+6 |
| 2026-04-28 | JBHT | 250.73 | 251.13 | 247.2 | 250.82 | 250.82 | 834,845 |
| 2026-04-28 | KHC | 22.25 | 22.48 | 22.02 | 22.47 | 22.47 | 1.054e+7 |
| 2026-04-28 | KLAC | 1,776.71 | 1,853.21 | 1,770.4 | 1,806.66 | 1,806.66 | 1.340e+6 |
| 2026-04-28 | LEN | 93.99 | 94.49 | 91.87 | 92.32 | 92.32 | 1.820e+6 |
| 2026-04-28 | LH | 265.39 | 267.14 | 258.56 | 259.57 | 259.57 | 766,509 |
| 2026-04-28 | LOW | 244.05 | 245.5 | 238.99 | 240.32 | 240.32 | 1.701e+6 |
| 2026-04-28 | CDNS | 329.7 | 338.55 | 317.07 | 325.31 | 325.31 | 4.885e+6 |