Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
2101–2150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-28 | ABBV | 198.67 | 199.18 | 196.44 | 197.69 | 197.69 | 6.313e+6 |
| 2026-04-28 | IQV | 163.96 | 164.05 | 158.63 | 158.98 | 158.98 | 1.467e+6 |
| 2026-04-28 | ADSK | 237.97 | 241.99 | 232.22 | 234.85 | 234.85 | 1.706e+6 |
| 2026-04-28 | AIV | 4.27 | 4.27 | 4.23 | 4.26 | 4.26 | 1.389e+6 |
| 2026-04-28 | AIZ | 235 | 237 | 233.54 | 235.4 | 235.4 | 469,916 |
| 2026-04-28 | AMAT | 385.52 | 389.59 | 377.33 | 380.64 | 380.64 | 1.040e+7 |
| 2026-04-28 | BF-B | 27.53 | 27.97 | 27.3 | 27.73 | 27.73 | 2.566e+6 |
| 2026-04-28 | BIIB | 182.45 | 184.41 | 181.89 | 183.38 | 183.38 | 1.236e+6 |
| 2026-04-28 | BLK | 1,062.03 | 1,066.99 | 1,047.86 | 1,049.76 | 1,049.76 | 424,544 |
| 2026-04-28 | BRO | 62.82 | 64.29 | 61.48 | 62.96 | 62.96 | 3.974e+6 |
| 2026-04-28 | BWA | 55.27 | 55.81 | 53.95 | 54.31 | 54.31 | 1.396e+6 |
| 2026-04-28 | CAH | 204.73 | 206.61 | 202.85 | 205.61 | 205.61 | 1.525e+6 |
| 2026-04-28 | CASY | 801.66 | 803.72 | 776.52 | 784.07 | 784.07 | 339,747 |
| 2026-04-28 | ADI | 389.8 | 393.1 | 382.45 | 383.26 | 383.26 | 3.847e+6 |
| 2026-04-28 | CNC | 44.8 | 49.99 | 44.22 | 49.57 | 49.57 | 1.723e+7 |
| 2026-04-28 | COF | 194.67 | 195.16 | 190.78 | 191.28 | 191.28 | 2.797e+6 |
| 2026-04-28 | COHR | 304.5 | 312.52 | 291 | 303.97 | 303.97 | 6.393e+6 |
| 2026-04-28 | CRH | 115.27 | 115.6 | 113.09 | 114.03 | 114.03 | 4.161e+6 |
| 2026-04-28 | CRL | 170.42 | 170.95 | 165.08 | 166.79 | 166.79 | 633,300 |
| 2026-04-28 | CRWD | 457.63 | 463.69 | 450.32 | 454.99 | 454.99 | 1.873e+6 |
| 2026-04-28 | CSCO | 88.55 | 88.55 | 85.78 | 86.86 | 86.86 | 1.689e+7 |
| 2026-04-28 | CSGP | 36.85 | 37.39 | 35.88 | 35.96 | 35.96 | 7.355e+6 |
| 2026-04-28 | CTSH | 55.24 | 55.83 | 54.69 | 54.73 | 54.73 | 8.626e+6 |
| 2026-04-28 | ED | 109.31 | 109.57 | 108.06 | 108.71 | 108.71 | 1.574e+6 |
| 2026-04-28 | EME | 866.51 | 877.19 | 851.85 | 863.78 | 863.78 | 402,339 |
| 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 | FRT | 112.19 | 112.67 | 111.22 | 112.39 | 112.39 | 713,700 |
| 2026-04-28 | GLW | 151.09 | 162 | 149.75 | 153.05 | 153.05 | 2.039e+7 |
| 2026-04-28 | GM | 78.02 | 79.4 | 74.78 | 78.95 | 78.95 | 1.504e+7 |
| 2026-04-28 | GOOG | 346.92 | 349.9 | 344.28 | 347.5 | 347.5 | 1.850e+7 |
| 2026-04-28 | HIG | 137.99 | 139.88 | 137.83 | 138.79 | 138.79 | 1.559e+6 |
| 2026-04-28 | HOOD | 81.46 | 83.14 | 80.82 | 82.07 | 82.07 | 3.132e+7 |
| 2026-04-28 | HP | 38.85 | 39.44 | 38.44 | 39.04 | 39.04 | 903,003 |
| 2026-04-28 | HST | 20.89 | 21.08 | 20.71 | 20.94 | 20.94 | 7.306e+6 |
| 2026-04-28 | HSY | 187.55 | 188.36 | 185.17 | 186.49 | 186.49 | 1.785e+6 |
| 2026-04-28 | IBKR | 76.91 | 77.92 | 76.34 | 77.49 | 77.49 | 3.839e+6 |
| 2026-04-28 | ILMN | 127.97 | 128.1 | 125.05 | 126.92 | 126.92 | 1.250e+6 |
| 2026-04-28 | MAA | 125.99 | 130.64 | 125.99 | 130.38 | 130.38 | 1.013e+6 |
| 2026-04-28 | ISRG | 472.42 | 473.86 | 463.38 | 466.64 | 466.64 | 1.837e+6 |
| 2026-04-28 | KDP | 28.64 | 29.29 | 28.47 | 28.79 | 28.79 | 1.313e+7 |
| 2026-04-28 | KMB | 99.49 | 100.44 | 97.5 | 98.44 | 98.44 | 6.638e+6 |
| 2026-04-28 | LDOS | 145.88 | 147.18 | 143.05 | 146.15 | 146.15 | 870,009 |
| 2026-04-28 | LII | 503.45 | 508.08 | 493.59 | 495.52 | 495.52 | 558,500 |
| 2026-04-28 | LIN | 513 | 515.63 | 509 | 510.29 | 510.29 | 2.743e+6 |
| 2026-04-28 | LNT | 72.13 | 72.64 | 71.73 | 71.92 | 71.92 | 1.726e+6 |
| 2026-04-28 | LUV | 37.96 | 38.53 | 37.82 | 38.01 | 38.01 | 4.596e+6 |
| 2026-04-28 | LVS | 54.17 | 54.54 | 53.16 | 53.95 | 53.95 | 5.418e+6 |
| 2026-04-28 | MA | 512.25 | 517 | 507.24 | 507.62 | 507.62 | 3.893e+6 |
| 2026-04-28 | CEG | 313.23 | 313.8 | 304.41 | 305.24 | 305.24 | 2.631e+6 |