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 | MRSH | 172.37 | 172.85 | 168.87 | 170.82 | 170.82 | 2.070e+6 |
| 2026-04-28 | MAS | 74.17 | 74.65 | 72.94 | 73.99 | 73.99 | 3.454e+6 |
| 2026-04-28 | INVH | 27.41 | 28.18 | 27.39 | 28.14 | 28.14 | 6.624e+6 |
| 2026-04-28 | AIZ | 235 | 237 | 233.54 | 235.4 | 235.4 | 469,916 |
| 2026-04-28 | AMCR | 39.33 | 39.6 | 38.26 | 38.54 | 38.54 | 4.428e+6 |
| 2026-04-28 | AMG | 292.62 | 295.23 | 289.38 | 292.46 | 292.46 | 279,513 |
| 2026-04-28 | APH | 144 | 147.41 | 142.26 | 143.72 | 143.72 | 9.872e+6 |
| 2026-04-28 | APO | 123.56 | 124.84 | 122.15 | 123.05 | 123.05 | 3.837e+6 |
| 2026-04-28 | APTV | 59.95 | 60.19 | 58.73 | 59.12 | 59.12 | 2.665e+6 |
| 2026-04-28 | ATO | 187.82 | 187.82 | 185.71 | 187.13 | 187.13 | 457,600 |
| 2026-04-28 | AVY | 167.89 | 173.07 | 166.38 | 166.49 | 166.49 | 1.107e+6 |
| 2026-04-28 | BG | 125.45 | 125.86 | 123.07 | 125.6 | 125.6 | 1.738e+6 |
| 2026-04-28 | CDNS | 329.7 | 338.55 | 317.07 | 325.31 | 325.31 | 4.885e+6 |
| 2026-04-28 | ABNB | 140.93 | 141.7 | 138.24 | 139.04 | 139.04 | 4.226e+6 |
| 2026-04-28 | AES | 14.3 | 14.32 | 14.28 | 14.3 | 14.3 | 1.272e+7 |
| 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 | CMI | 652.02 | 652.25 | 635.12 | 640.44 | 640.44 | 624,672 |
| 2026-04-28 | CMS | 76.59 | 76.64 | 74.81 | 75.33 | 75.33 | 5.011e+6 |
| 2026-04-28 | COR | 309.78 | 312.97 | 308.04 | 311.27 | 311.27 | 1.188e+6 |
| 2026-04-28 | D | 63.05 | 63.46 | 62.54 | 62.89 | 62.89 | 4.394e+6 |
| 2026-04-28 | DHR | 182.66 | 183 | 177.3 | 178.98 | 178.98 | 5.049e+6 |
| 2026-04-28 | DIS | 102.66 | 103.29 | 100.61 | 101.47 | 101.47 | 6.409e+6 |
| 2026-04-28 | DVA | 151.76 | 152.07 | 149.92 | 150.07 | 150.07 | 466,400 |
| 2026-04-28 | DXC | 11.84 | 12.1 | 11.52 | 11.53 | 11.53 | 3.562e+6 |
| 2026-04-28 | EMC | 34.33 | 34.35 | 34.17 | 34.31 | 34.31 | 7,838 |
| 2026-04-28 | EME | 866.51 | 877.19 | 851.85 | 863.78 | 863.78 | 402,339 |
| 2026-04-28 | EXE | 96.78 | 97.58 | 95.83 | 96.38 | 96.38 | 2.683e+6 |
| 2026-04-28 | EXPD | 149.12 | 149.2 | 146.74 | 147.38 | 147.38 | 985,500 |
| 2026-04-28 | EXPE | 244.7 | 247.2 | 238 | 242.17 | 242.17 | 1.699e+6 |
| 2026-04-28 | FLR | 50.85 | 51.2 | 49.76 | 50.53 | 50.53 | 2.076e+6 |
| 2026-04-28 | FOXA | 63.12 | 64.45 | 62.93 | 63.15 | 63.15 | 1.981e+6 |
| 2026-04-28 | FTV | 62.18 | 62.23 | 61.18 | 61.77 | 61.77 | 3.178e+6 |
| 2026-04-28 | GD | 313.94 | 314.75 | 306.77 | 313.68 | 313.68 | 2.170e+6 |
| 2026-04-28 | GME | 25.31 | 25.42 | 24.8 | 25.09 | 25.09 | 4.327e+6 |
| 2026-04-28 | GNRC | 216.49 | 219.16 | 211.19 | 217.12 | 217.12 | 1.190e+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 | HOOD | 81.46 | 83.14 | 80.82 | 82.07 | 82.07 | 3.132e+7 |
| 2026-04-28 | CL | 85.26 | 86.33 | 84.65 | 85.67 | 85.67 | 5.569e+6 |
| 2026-04-28 | IP | 32.43 | 33.75 | 31.89 | 33.52 | 33.52 | 8.237e+6 |
| 2026-04-28 | IVZ | 24.95 | 26.29 | 24.45 | 25.66 | 25.66 | 1.078e+7 |
| 2026-04-28 | KHC | 22.25 | 22.48 | 22.02 | 22.47 | 22.47 | 1.054e+7 |
| 2026-04-28 | L | 112.36 | 113.24 | 111.47 | 112.37 | 112.37 | 716,000 |
| 2026-04-28 | LEN | 93.99 | 94.49 | 91.87 | 92.32 | 92.32 | 1.820e+6 |
| 2026-04-28 | LII | 503.45 | 508.08 | 493.59 | 495.52 | 495.52 | 558,500 |
| 2026-04-28 | LITE | 813.74 | 842 | 780.48 | 791.37 | 791.37 | 5.548e+6 |
| 2026-04-28 | LRCX | 251.98 | 253.7 | 243.04 | 251.23 | 251.23 | 1.150e+7 |
| 2026-04-28 | LULU | 146.97 | 148.67 | 142.23 | 142.39 | 142.39 | 2.595e+6 |
| 2026-04-28 | MAA | 125.99 | 130.64 | 125.99 | 130.38 | 130.38 | 1.013e+6 |
| 2026-04-28 | CINF | 163.16 | 167.66 | 162.41 | 164.96 | 164.96 | 1.015e+6 |