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 | MTB | 219.21 | 221.02 | 216.69 | 217.52 | 217.52 | 953,400 |
| 2026-04-28 | LRCX | 251.98 | 253.7 | 243.04 | 251.23 | 251.23 | 1.150e+7 |
| 2026-04-28 | FITB | 50.82 | 51 | 50.09 | 50.31 | 50.31 | 4.249e+6 |
| 2026-04-28 | AIG | 74.8 | 75.34 | 73.39 | 74.16 | 74.16 | 9.273e+6 |
| 2026-04-28 | AIZ | 235 | 237 | 233.54 | 235.4 | 235.4 | 469,916 |
| 2026-04-28 | AJG | 215.85 | 217 | 209.78 | 213.42 | 213.42 | 1.368e+6 |
| 2026-04-28 | AME | 232.82 | 235.25 | 224.01 | 228.95 | 228.95 | 1.672e+6 |
| 2026-04-28 | AMG | 292.62 | 295.23 | 289.38 | 292.46 | 292.46 | 279,513 |
| 2026-04-28 | AMZN | 258.39 | 261.03 | 256.63 | 259.7 | 259.7 | 4.220e+7 |
| 2026-04-28 | AOS | 64.65 | 64.65 | 62.99 | 63.55 | 63.55 | 1.261e+6 |
| 2026-04-28 | APC | 18.16 | 18.4 | 18.04 | 18.19 | 18.19 | 48,130 |
| 2026-04-28 | APTV | 59.95 | 60.19 | 58.73 | 59.12 | 59.12 | 2.665e+6 |
| 2026-04-28 | AVY | 167.89 | 173.07 | 166.38 | 166.49 | 166.49 | 1.107e+6 |
| 2026-04-28 | A | 116.23 | 116.64 | 114.1 | 114.87 | 114.87 | 2.079e+6 |
| 2026-04-28 | ADM | 71.11 | 72.44 | 70.19 | 72.32 | 72.32 | 3.824e+6 |
| 2026-04-28 | BK | 134.88 | 135.91 | 133.47 | 133.54 | 133.54 | 2.887e+6 |
| 2026-04-28 | BKR | 68.63 | 69.49 | 67.32 | 67.44 | 67.44 | 8.516e+6 |
| 2026-04-28 | BLDR | 90.03 | 90.82 | 87.57 | 88.12 | 88.12 | 1.988e+6 |
| 2026-04-28 | CIEN | 485 | 493.31 | 461.07 | 473.69 | 473.69 | 3.103e+6 |
| 2026-04-28 | CMS | 76.59 | 76.64 | 74.81 | 75.33 | 75.33 | 5.011e+6 |
| 2026-04-28 | CNC | 44.8 | 49.99 | 44.22 | 49.57 | 49.57 | 1.723e+7 |
| 2026-04-28 | COHR | 304.5 | 312.52 | 291 | 303.97 | 303.97 | 6.393e+6 |
| 2026-04-28 | CPB | 20.82 | 21.03 | 20.43 | 20.54 | 20.54 | 6.007e+6 |
| 2026-04-28 | CPRT | 33.34 | 33.63 | 33.07 | 33.34 | 33.34 | 6.401e+6 |
| 2026-04-28 | CRM | 182.43 | 184.42 | 181.32 | 181.32 | 181.32 | 8.712e+6 |
| 2026-04-28 | CVX | 186.57 | 188.24 | 184.86 | 186.65 | 186.65 | 1.075e+7 |
| 2026-04-28 | D | 63.05 | 63.46 | 62.54 | 62.89 | 62.89 | 4.394e+6 |
| 2026-04-28 | DECK | 107.27 | 107.93 | 105.67 | 106.18 | 106.18 | 1.300e+6 |
| 2026-04-28 | DPZ | 338.31 | 345.22 | 335.02 | 340.46 | 340.46 | 1.669e+6 |
| 2026-04-28 | DTE | 147.73 | 148.78 | 146.38 | 148.58 | 148.58 | 1.225e+6 |
| 2026-04-28 | EME | 866.51 | 877.19 | 851.85 | 863.78 | 863.78 | 402,339 |
| 2026-04-28 | EMN | 72.64 | 72.64 | 70.41 | 71.63 | 71.63 | 826,800 |
| 2026-04-28 | ESS | 260.29 | 269.37 | 259.05 | 267.88 | 267.88 | 718,864 |
| 2026-04-28 | ETSY | 65.5 | 65.99 | 62.44 | 63.21 | 63.21 | 5.154e+6 |
| 2026-04-28 | EVRG | 81.53 | 81.68 | 80.74 | 81.24 | 81.24 | 1.363e+6 |
| 2026-04-28 | EW | 84.13 | 84.95 | 81.51 | 82.28 | 82.28 | 5.838e+6 |
| 2026-04-28 | EXC | 46.91 | 47.2 | 46.65 | 47.04 | 47.04 | 4.206e+6 |
| 2026-04-28 | F | 12.37 | 12.37 | 12.09 | 12.25 | 12.25 | 4.428e+7 |
| 2026-04-28 | AZO | 3,582.58 | 3,629.65 | 3,528.29 | 3,563.09 | 3,563.09 | 344,900 |
| 2026-04-28 | FMC | 15.74 | 15.9 | 15.09 | 15.26 | 15.26 | 2.122e+6 |
| 2026-04-28 | GNW | 8.99 | 9.12 | 8.97 | 9.01 | 9.01 | 2.042e+6 |
| 2026-04-28 | IBKR | 76.91 | 77.92 | 76.34 | 77.49 | 77.49 | 3.839e+6 |
| 2026-04-28 | IDXX | 575.16 | 579.15 | 563.9 | 568.3 | 568.3 | 539,186 |
| 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 | INCY | 94.75 | 98.36 | 92.79 | 97.74 | 97.74 | 2.531e+6 |
| 2026-04-28 | IQV | 163.96 | 164.05 | 158.63 | 158.98 | 158.98 | 1.467e+6 |
| 2026-04-28 | KEYS | 333.12 | 335.5 | 324.27 | 332.3 | 332.3 | 1.547e+6 |
| 2026-04-28 | LIN | 513 | 515.63 | 509 | 510.29 | 510.29 | 2.743e+6 |
| 2026-04-28 | AXP | 321.7 | 323.7 | 314.96 | 315.9 | 315.9 | 6.101e+6 |