Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
2201–2250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-28 | ABNB | 140.93 | 141.7 | 138.24 | 139.04 | 139.04 | 4.226e+6 |
| 2026-04-28 | SBAC | 216.35 | 216.58 | 211.95 | 216.28 | 216.28 | 1.168e+6 |
| 2026-04-28 | AMP | 482.12 | 485.29 | 472.77 | 473.62 | 473.62 | 581,405 |
| 2026-04-28 | APC | 18.16 | 18.4 | 18.04 | 18.19 | 18.19 | 48,130 |
| 2026-04-28 | APP | 455 | 463 | 441.5 | 449.03 | 449.03 | 2.786e+6 |
| 2026-04-28 | AVB | 177.85 | 183.78 | 176.62 | 183.5 | 183.5 | 1.684e+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 | CIEN | 485 | 493.31 | 461.07 | 473.69 | 473.69 | 3.103e+6 |
| 2026-04-28 | ADP | 199.69 | 201.52 | 197.6 | 199.17 | 199.17 | 3.644e+6 |
| 2026-04-28 | CMCSA | 28.04 | 28.31 | 27.55 | 27.64 | 27.64 | 2.355e+7 |
| 2026-04-28 | CME | 286.29 | 287 | 283.21 | 284.53 | 284.53 | 1.805e+6 |
| 2026-04-28 | CMG | 33.49 | 33.74 | 32.69 | 32.87 | 32.87 | 2.135e+7 |
| 2026-04-28 | COF | 194.67 | 195.16 | 190.78 | 191.28 | 191.28 | 2.797e+6 |
| 2026-04-28 | HLT | 323.27 | 336.64 | 322.9 | 323.21 | 323.21 | 2.850e+6 |
| 2026-04-28 | CPT | 102.43 | 106.16 | 101.91 | 105.93 | 105.93 | 1.455e+6 |
| 2026-04-28 | CTAS | 174.29 | 175.26 | 171.78 | 173.75 | 173.75 | 1.799e+6 |
| 2026-04-28 | CVNA | 79.73 | 81.45 | 78.88 | 81.28 | 81.28 | 7.961e+6 |
| 2026-04-28 | DRI | 199.67 | 200.17 | 195.91 | 196.51 | 196.51 | 710,100 |
| 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 | 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 | FITB | 50.82 | 51 | 50.09 | 50.31 | 50.31 | 4.249e+6 |
| 2026-04-28 | GDDY | 85.48 | 87.26 | 84.84 | 85.3 | 85.3 | 2.392e+6 |
| 2026-04-28 | GEN | 19.18 | 19.58 | 19.07 | 19.15 | 19.15 | 6.490e+6 |
| 2026-04-28 | MAA | 125.99 | 130.64 | 125.99 | 130.38 | 130.38 | 1.013e+6 |
| 2026-04-28 | HRB | 31.36 | 32.09 | 31.03 | 31.51 | 31.51 | 2.493e+6 |
| 2026-04-28 | IPGP | 111.44 | 115.65 | 110.11 | 112.36 | 112.36 | 420,745 |
| 2026-04-28 | KDP | 28.64 | 29.29 | 28.47 | 28.79 | 28.79 | 1.313e+7 |
| 2026-04-28 | LII | 503.45 | 508.08 | 493.59 | 495.52 | 495.52 | 558,500 |
| 2026-04-28 | LOW | 244.05 | 245.5 | 238.99 | 240.32 | 240.32 | 1.701e+6 |
| 2026-04-28 | CLX | 97.2 | 98.17 | 95.71 | 96.6 | 96.6 | 3.113e+6 |
| 2026-04-28 | MAT | 14.82 | 15 | 14.63 | 14.79 | 14.79 | 5.213e+6 |
| 2026-04-28 | MSCI | 597.72 | 600.71 | 591.26 | 592.64 | 592.64 | 629,800 |
| 2026-04-28 | NBR | 91.56 | 95.11 | 90.5 | 93.62 | 93.62 | 503,230 |
| 2026-04-28 | NTRS | 168.5 | 169.23 | 165.1 | 166.9 | 166.9 | 1.209e+6 |
| 2026-04-28 | ROL | 56.23 | 56.29 | 55.19 | 55.55 | 55.55 | 2.051e+6 |
| 2026-04-28 | ROST | 227.68 | 227.94 | 223.82 | 225.52 | 225.52 | 1.278e+6 |
| 2026-04-28 | XRX | 1.62 | 1.64 | 1.58 | 1.59 | 1.59 | 1.627e+6 |
| 2026-04-28 | SOLS | 80.46 | 80.97 | 77.03 | 79.71 | 79.71 | 2.147e+6 |
| 2026-04-28 | STX | 566.04 | 592.84 | 553.2 | 579.03 | 579.03 | 5.957e+6 |
| 2026-04-28 | TDY | 652.94 | 659.49 | 641.71 | 641.89 | 641.89 | 365,100 |
| 2026-04-28 | TROW | 101.74 | 101.87 | 100.09 | 100.77 | 100.77 | 2.327e+6 |
| 2026-04-28 | TXT | 87.79 | 89.33 | 87.54 | 88.14 | 88.14 | 903,833 |
| 2026-04-28 | UA | 6.25 | 6.32 | 6.15 | 6.19 | 6.19 | 1.818e+6 |
| 2026-04-28 | UHS | 184.01 | 184.38 | 161.49 | 162.54 | 162.54 | 1.619e+6 |
| 2026-04-28 | UNH | 356.84 | 369.63 | 355.72 | 366.77 | 366.77 | 1.060e+7 |
| 2026-04-28 | VICI | 28.65 | 28.75 | 28.34 | 28.65 | 28.65 | 6.628e+6 |
| 2026-04-28 | VMC | 291.21 | 291.99 | 286.49 | 290.88 | 290.88 | 1.296e+6 |
| 2026-04-28 | COHR | 304.5 | 312.52 | 291 | 303.97 | 303.97 | 6.393e+6 |