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 | AAP | 58.16 | 59 | 56.04 | 56.6 | 56.6 | 898,327 |
| 2026-04-28 | FDS | 228.12 | 231.79 | 225.37 | 229.56 | 229.56 | 523,053 |
| 2026-04-28 | ADSK | 237.97 | 241.99 | 232.22 | 234.85 | 234.85 | 1.706e+6 |
| 2026-04-28 | AEE | 113.02 | 113.29 | 111.79 | 112.2 | 112.2 | 1.374e+6 |
| 2026-04-28 | AJG | 215.85 | 217 | 209.78 | 213.42 | 213.42 | 1.368e+6 |
| 2026-04-28 | AKAM | 96.95 | 97.5 | 94.75 | 95.43 | 95.43 | 2.785e+6 |
| 2026-04-28 | ALB | 194.66 | 195.52 | 184.79 | 186.9 | 186.9 | 1.836e+6 |
| 2026-04-28 | ALLE | 136 | 141.36 | 135.32 | 137.86 | 137.86 | 2.766e+6 |
| 2026-04-28 | AMAT | 385.52 | 389.59 | 377.33 | 380.64 | 380.64 | 1.040e+7 |
| 2026-04-28 | AMCR | 39.33 | 39.6 | 38.26 | 38.54 | 38.54 | 4.428e+6 |
| 2026-04-28 | AMD | 311.86 | 327.5 | 310 | 323.21 | 323.21 | 4.300e+7 |
| 2026-04-28 | ARE | 43.9 | 44.13 | 39.41 | 40.41 | 40.41 | 6.107e+6 |
| 2026-04-28 | AZO | 3,582.58 | 3,629.65 | 3,528.29 | 3,563.09 | 3,563.09 | 344,900 |
| 2026-04-28 | ABNB | 140.93 | 141.7 | 138.24 | 139.04 | 139.04 | 4.226e+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 | BLDR | 90.03 | 90.82 | 87.57 | 88.12 | 88.12 | 1.988e+6 |
| 2026-04-28 | BR | 159.06 | 160.53 | 157.19 | 158.83 | 158.83 | 793,312 |
| 2026-04-28 | CARR | 61.43 | 62.08 | 60.81 | 61.78 | 61.78 | 6.537e+6 |
| 2026-04-28 | CBRE | 147.16 | 147.83 | 144.29 | 146.93 | 146.93 | 1.323e+6 |
| 2026-04-28 | CE | 65.66 | 66.33 | 64.01 | 64.65 | 64.65 | 1.832e+6 |
| 2026-04-28 | CEG | 313.23 | 313.8 | 304.41 | 305.24 | 305.24 | 2.631e+6 |
| 2026-04-28 | CIEN | 485 | 493.31 | 461.07 | 473.69 | 473.69 | 3.103e+6 |
| 2026-04-28 | CMG | 33.49 | 33.74 | 32.69 | 32.87 | 32.87 | 2.135e+7 |
| 2026-04-28 | COO | 64.73 | 64.9 | 62.93 | 63.09 | 63.09 | 2.471e+6 |
| 2026-04-28 | CSX | 45.7 | 45.77 | 44.98 | 45.23 | 45.23 | 1.082e+7 |
| 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 | DD | 46.64 | 46.71 | 44.97 | 45.15 | 45.15 | 2.481e+6 |
| 2026-04-28 | DDOG | 133.4 | 136 | 131.06 | 131.55 | 131.55 | 3.296e+6 |
| 2026-04-28 | DPZ | 338.31 | 345.22 | 335.02 | 340.46 | 340.46 | 1.669e+6 |
| 2026-04-28 | EBAY | 100.99 | 101.5 | 99.73 | 100.36 | 100.36 | 3.885e+6 |
| 2026-04-28 | ED | 109.31 | 109.57 | 108.06 | 108.71 | 108.71 | 1.574e+6 |
| 2026-04-28 | EIX | 69.25 | 69.37 | 67.83 | 67.94 | 67.94 | 2.575e+6 |
| 2026-04-28 | EMC | 34.33 | 34.35 | 34.17 | 34.31 | 34.31 | 7,838 |
| 2026-04-28 | EOG | 135.7 | 136.21 | 134.06 | 135.78 | 135.78 | 3.590e+6 |
| 2026-04-28 | EVRG | 81.53 | 81.68 | 80.74 | 81.24 | 81.24 | 1.363e+6 |
| 2026-04-28 | EXC | 46.91 | 47.2 | 46.65 | 47.04 | 47.04 | 4.206e+6 |
| 2026-04-28 | LVS | 54.17 | 54.54 | 53.16 | 53.95 | 53.95 | 5.418e+6 |
| 2026-04-28 | FLR | 50.85 | 51.2 | 49.76 | 50.53 | 50.53 | 2.076e+6 |
| 2026-04-28 | FTV | 62.18 | 62.23 | 61.18 | 61.77 | 61.77 | 3.178e+6 |
| 2026-04-28 | GE | 283.37 | 289.41 | 280.55 | 289.2 | 289.2 | 8.417e+6 |
| 2026-04-28 | GEV | 1,090 | 1,091.83 | 1,050.49 | 1,088.93 | 1,088.93 | 4.206e+6 |
| 2026-04-28 | GME | 25.31 | 25.42 | 24.8 | 25.09 | 25.09 | 4.327e+6 |
| 2026-04-28 | IFF | 71.51 | 72 | 69.65 | 70.77 | 70.77 | 1.550e+6 |
| 2026-04-28 | JCI | 141.5 | 142.35 | 138.99 | 141.59 | 141.59 | 2.738e+6 |
| 2026-04-28 | JNJ | 227.73 | 231.03 | 226.37 | 227.79 | 227.79 | 7.180e+6 |
| 2026-04-28 | KMI | 31.06 | 31.58 | 30.99 | 31.5 | 31.5 | 1.160e+7 |
| 2026-04-28 | LEN | 93.99 | 94.49 | 91.87 | 92.32 | 92.32 | 1.820e+6 |
| 2026-04-28 | BBBY | 7.12 | 7.7 | 4.64 | 4.74 | 4.74 | 4.308e+7 |