Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
2051–2100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-28 | ACN | 178.6 | 181.34 | 176.99 | 177.75 | 177.75 | 4.427e+6 |
| 2026-04-28 | HRB | 31.36 | 32.09 | 31.03 | 31.51 | 31.51 | 2.493e+6 |
| 2026-04-28 | AIG | 74.8 | 75.34 | 73.39 | 74.16 | 74.16 | 9.273e+6 |
| 2026-04-28 | ALL | 216.19 | 218.18 | 215.19 | 216.4 | 216.4 | 1.210e+6 |
| 2026-04-28 | AMGN | 341.91 | 343.42 | 335.28 | 337.02 | 337.02 | 2.376e+6 |
| 2026-04-28 | ANET | 166.48 | 167.82 | 162.25 | 165.29 | 165.29 | 7.414e+6 |
| 2026-04-28 | APP | 455 | 463 | 441.5 | 449.03 | 449.03 | 2.786e+6 |
| 2026-04-28 | ARE | 43.9 | 44.13 | 39.41 | 40.41 | 40.41 | 6.107e+6 |
| 2026-04-28 | AVB | 177.85 | 183.78 | 176.62 | 183.5 | 183.5 | 1.684e+6 |
| 2026-04-28 | BBY | 59.82 | 60.67 | 58.56 | 59.11 | 59.11 | 2.800e+6 |
| 2026-04-28 | BHF | 62.38 | 62.38 | 61.71 | 61.72 | 61.72 | 443,549 |
| 2026-04-28 | BMY | 58.58 | 58.73 | 57.91 | 58.26 | 58.26 | 6.271e+6 |
| 2026-04-28 | CBOE | 302.22 | 305.06 | 301.17 | 303.64 | 303.64 | 666,010 |
| 2026-04-28 | ADT | 7.24 | 7.28 | 7.14 | 7.19 | 7.19 | 7.521e+6 |
| 2026-04-28 | CE | 65.66 | 66.33 | 64.01 | 64.65 | 64.65 | 1.832e+6 |
| 2026-04-28 | CFG | 64.99 | 65.38 | 64.09 | 64.53 | 64.53 | 4.694e+6 |
| 2026-04-28 | CHD | 96.14 | 97.86 | 95.79 | 96.76 | 96.76 | 1.916e+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 | 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 | CTVA | 80.06 | 80.27 | 78.54 | 78.94 | 78.94 | 2.569e+6 |
| 2026-04-28 | CVX | 186.57 | 188.24 | 184.86 | 186.65 | 186.65 | 1.075e+7 |
| 2026-04-28 | DDOG | 133.4 | 136 | 131.06 | 131.55 | 131.55 | 3.296e+6 |
| 2026-04-28 | DTE | 147.73 | 148.78 | 146.38 | 148.58 | 148.58 | 1.225e+6 |
| 2026-04-28 | DXCM | 61.68 | 62.44 | 59.09 | 59.32 | 59.32 | 5.591e+6 |
| 2026-04-28 | EL | 77.74 | 77.9 | 75.64 | 77.1 | 77.1 | 3.822e+6 |
| 2026-04-28 | EMN | 72.64 | 72.64 | 70.41 | 71.63 | 71.63 | 826,800 |
| 2026-04-28 | EXE | 96.78 | 97.58 | 95.83 | 96.38 | 96.38 | 2.683e+6 |
| 2026-04-28 | EXR | 140.35 | 141.65 | 138 | 141.02 | 141.02 | 2.525e+6 |
| 2026-04-28 | FLS | 87 | 87.65 | 84.05 | 85.06 | 85.06 | 2.696e+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 | GNW | 8.99 | 9.12 | 8.97 | 9.01 | 9.01 | 2.042e+6 |
| 2026-04-28 | GRMN | 257.45 | 258.98 | 247.24 | 247.81 | 247.81 | 1.096e+6 |
| 2026-04-28 | GWW | 1,163.23 | 1,164.2 | 1,143.71 | 1,157.8 | 1,157.8 | 258,700 |
| 2026-04-28 | HOG | 23.02 | 23.73 | 22.83 | 23.41 | 23.41 | 2.630e+6 |
| 2026-04-28 | HON | 213.57 | 213.77 | 209.21 | 211.77 | 211.77 | 3.797e+6 |
| 2026-04-28 | LYV | 157.34 | 158.16 | 154.34 | 154.75 | 154.75 | 1.770e+6 |
| 2026-04-28 | IFF | 71.51 | 72 | 69.65 | 70.77 | 70.77 | 1.550e+6 |
| 2026-04-28 | ILMN | 127.97 | 128.1 | 125.05 | 126.92 | 126.92 | 1.250e+6 |
| 2026-04-28 | INTC | 81.28 | 84.59 | 80.8 | 84.52 | 84.52 | 1.478e+8 |
| 2026-04-28 | INVH | 27.41 | 28.18 | 27.39 | 28.14 | 28.14 | 6.624e+6 |
| 2026-04-28 | IQV | 163.96 | 164.05 | 158.63 | 158.98 | 158.98 | 1.467e+6 |
| 2026-04-28 | ISRG | 472.42 | 473.86 | 463.38 | 466.64 | 466.64 | 1.837e+6 |
| 2026-04-28 | J | 126.11 | 126.42 | 124.6 | 126.06 | 126.06 | 768,100 |
| 2026-04-28 | LEG | 11.45 | 11.53 | 11.04 | 11.13 | 11.13 | 3.445e+6 |
| 2026-04-28 | LMT | 518.44 | 518.68 | 507.56 | 512.29 | 512.29 | 1.456e+6 |
| 2026-04-28 | LNC | 37.81 | 37.81 | 37.18 | 37.38 | 37.38 | 1.431e+6 |
| 2026-04-28 | CDW | 132.75 | 134.02 | 130.42 | 132.14 | 132.14 | 711,827 |