Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
2151–2200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-28 | TDY | 652.94 | 659.49 | 641.71 | 641.89 | 641.89 | 365,100 |
| 2026-04-28 | LITE | 813.74 | 842 | 780.48 | 791.37 | 791.37 | 5.548e+6 |
| 2026-04-28 | HAS | 95.49 | 96.53 | 94.79 | 95.54 | 95.54 | 1.630e+6 |
| 2026-04-28 | AFL | 115.3 | 116.46 | 114.75 | 115.69 | 115.69 | 1.790e+6 |
| 2026-04-28 | AON | 325.87 | 328.08 | 319.67 | 320.83 | 320.83 | 1.312e+6 |
| 2026-04-28 | APP | 455 | 463 | 441.5 | 449.03 | 449.03 | 2.786e+6 |
| 2026-04-28 | ATO | 187.82 | 187.82 | 185.71 | 187.13 | 187.13 | 457,600 |
| 2026-04-28 | AVB | 177.85 | 183.78 | 176.62 | 183.5 | 183.5 | 1.684e+6 |
| 2026-04-28 | AXON | 402.59 | 412 | 398.42 | 406.31 | 406.31 | 770,909 |
| 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 | BLDR | 90.03 | 90.82 | 87.57 | 88.12 | 88.12 | 1.988e+6 |
| 2026-04-28 | AAPL | 272.08 | 272.98 | 268.41 | 270.46 | 270.46 | 4.002e+7 |
| 2026-04-28 | ABT | 93.84 | 94.79 | 93.27 | 93.86 | 93.86 | 1.155e+7 |
| 2026-04-28 | CCL | 26.08 | 26.46 | 25.96 | 26.14 | 26.14 | 1.569e+7 |
| 2026-04-28 | CDW | 132.75 | 134.02 | 130.42 | 132.14 | 132.14 | 711,827 |
| 2026-04-28 | CL | 85.26 | 86.33 | 84.65 | 85.67 | 85.67 | 5.569e+6 |
| 2026-04-28 | COHR | 304.5 | 312.52 | 291 | 303.97 | 303.97 | 6.393e+6 |
| 2026-04-28 | CSCO | 88.55 | 88.55 | 85.78 | 86.86 | 86.86 | 1.689e+7 |
| 2026-04-28 | DECK | 107.27 | 107.93 | 105.67 | 106.18 | 106.18 | 1.300e+6 |
| 2026-04-28 | DG | 119.11 | 119.19 | 114.25 | 115.82 | 115.82 | 2.581e+6 |
| 2026-04-28 | DIS | 102.66 | 103.29 | 100.61 | 101.47 | 101.47 | 6.409e+6 |
| 2026-04-28 | DLTR | 99.19 | 99.5 | 96.04 | 98.22 | 98.22 | 3.655e+6 |
| 2026-04-28 | DTE | 147.73 | 148.78 | 146.38 | 148.58 | 148.58 | 1.225e+6 |
| 2026-04-28 | ELV | 359.17 | 366.59 | 357.23 | 362.74 | 362.74 | 1.760e+6 |
| 2026-04-28 | ESS | 260.29 | 269.37 | 259.05 | 267.88 | 267.88 | 718,864 |
| 2026-04-28 | EXC | 46.91 | 47.2 | 46.65 | 47.04 | 47.04 | 4.206e+6 |
| 2026-04-28 | EXR | 140.35 | 141.65 | 138 | 141.02 | 141.02 | 2.525e+6 |
| 2026-04-28 | FAST | 45.49 | 45.49 | 44.49 | 44.68 | 44.68 | 5.631e+6 |
| 2026-04-28 | FDS | 228.12 | 231.79 | 225.37 | 229.56 | 229.56 | 523,053 |
| 2026-04-28 | FE | 49.46 | 49.46 | 48.93 | 49.07 | 49.07 | 4.778e+6 |
| 2026-04-28 | FISV | 61.74 | 62.37 | 61.12 | 61.6 | 61.6 | 4.100e+6 |
| 2026-04-28 | FLS | 87 | 87.65 | 84.05 | 85.06 | 85.06 | 2.696e+6 |
| 2026-04-28 | FOXA | 63.12 | 64.45 | 62.93 | 63.15 | 63.15 | 1.981e+6 |
| 2026-04-28 | GD | 313.94 | 314.75 | 306.77 | 313.68 | 313.68 | 2.170e+6 |
| 2026-04-28 | GLW | 151.09 | 162 | 149.75 | 153.05 | 153.05 | 2.039e+7 |
| 2026-04-28 | GWW | 1,163.23 | 1,164.2 | 1,143.71 | 1,157.8 | 1,157.8 | 258,700 |
| 2026-04-28 | CARR | 61.43 | 62.08 | 60.81 | 61.78 | 61.78 | 6.537e+6 |
| 2026-04-28 | HII | 365.16 | 368.29 | 352.05 | 361.4 | 361.4 | 388,319 |
| 2026-04-28 | HON | 213.57 | 213.77 | 209.21 | 211.77 | 211.77 | 3.797e+6 |
| 2026-04-28 | HUBB | 548.29 | 550.56 | 535.21 | 544.71 | 544.71 | 466,351 |
| 2026-04-28 | IEX | 206.99 | 207.08 | 202.73 | 204.63 | 204.63 | 811,600 |
| 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 | INFO | 25.7 | 25.74 | 25.62 | 25.73 | 25.73 | 21,600 |
| 2026-04-28 | IP | 32.43 | 33.75 | 31.89 | 33.52 | 33.52 | 8.237e+6 |
| 2026-04-28 | KIM | 24 | 24.14 | 23.79 | 23.8 | 23.8 | 3.953e+6 |
| 2026-04-28 | KMX | 38.61 | 38.94 | 37.6 | 38.64 | 38.64 | 2.282e+6 |
| 2026-04-28 | BX | 120.07 | 121.25 | 119.08 | 120.4 | 120.4 | 6.241e+6 |