Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
2251–2300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-28 | A | 116.23 | 116.64 | 114.1 | 114.87 | 114.87 | 2.079e+6 |
| 2026-04-28 | LOW | 244.05 | 245.5 | 238.99 | 240.32 | 240.32 | 1.701e+6 |
| 2026-04-28 | ABBV | 198.67 | 199.18 | 196.44 | 197.69 | 197.69 | 6.313e+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 | ALK | 40.11 | 40.79 | 39.56 | 39.79 | 39.79 | 3.296e+6 |
| 2026-04-28 | AMP | 482.12 | 485.29 | 472.77 | 473.62 | 473.62 | 581,405 |
| 2026-04-28 | AMT | 176.5 | 180.18 | 174.29 | 178.4 | 178.4 | 4.485e+6 |
| 2026-04-28 | AWK | 132.82 | 133.66 | 130.62 | 131.73 | 131.73 | 1.254e+6 |
| 2026-04-28 | BAC | 53.02 | 53.43 | 52.63 | 52.66 | 52.66 | 2.116e+7 |
| 2026-04-28 | BF-B | 27.53 | 27.97 | 27.3 | 27.73 | 27.73 | 2.566e+6 |
| 2026-04-28 | AAL | 11.56 | 11.78 | 11.49 | 11.64 | 11.64 | 4.327e+7 |
| 2026-04-28 | BK | 134.88 | 135.91 | 133.47 | 133.54 | 133.54 | 2.887e+6 |
| 2026-04-28 | HOG | 23.02 | 23.73 | 22.83 | 23.41 | 23.41 | 2.630e+6 |
| 2026-04-28 | BRK-B | 476.79 | 479.77 | 475.67 | 478.16 | 478.16 | 4.902e+6 |
| 2026-04-28 | BX | 120.07 | 121.25 | 119.08 | 120.4 | 120.4 | 6.241e+6 |
| 2026-04-28 | CAH | 204.73 | 206.61 | 202.85 | 205.61 | 205.61 | 1.525e+6 |
| 2026-04-28 | CFG | 64.99 | 65.38 | 64.09 | 64.53 | 64.53 | 4.694e+6 |
| 2026-04-28 | CHRW | 188.41 | 190.15 | 186.78 | 187.96 | 187.96 | 2.607e+6 |
| 2026-04-28 | CIEN | 485 | 493.31 | 461.07 | 473.69 | 473.69 | 3.103e+6 |
| 2026-04-28 | CINF | 163.16 | 167.66 | 162.41 | 164.96 | 164.96 | 1.015e+6 |
| 2026-04-28 | COP | 123.25 | 123.64 | 121.55 | 123.4 | 123.4 | 7.241e+6 |
| 2026-04-28 | CTRA | 34.28 | 34.78 | 34.12 | 34.63 | 34.63 | 8.839e+6 |
| 2026-04-28 | CVNA | 79.73 | 81.45 | 78.88 | 81.28 | 81.28 | 7.961e+6 |
| 2026-04-28 | DASH | 173.13 | 177.5 | 170.44 | 171.97 | 171.97 | 3.470e+6 |
| 2026-04-28 | DOC | 16.15 | 16.26 | 15.62 | 15.97 | 15.97 | 9.965e+6 |
| 2026-04-28 | EQT | 59.27 | 59.89 | 59.12 | 59.25 | 59.25 | 6.599e+6 |
| 2026-04-28 | ETN | 406.87 | 415.26 | 400.54 | 411.93 | 411.93 | 2.484e+6 |
| 2026-04-28 | FFIV | 299.08 | 305.06 | 290.6 | 303.79 | 303.79 | 1.714e+6 |
| 2026-04-28 | FICO | 1,028.71 | 1,059.87 | 1,007.45 | 1,010.5 | 1,010.5 | 318,700 |
| 2026-04-28 | FIX | 1,739.32 | 1,774.8 | 1,679.86 | 1,718.54 | 1,718.54 | 386,897 |
| 2026-04-28 | MA | 512.25 | 517 | 507.24 | 507.62 | 507.62 | 3.893e+6 |
| 2026-04-28 | ISRG | 472.42 | 473.86 | 463.38 | 466.64 | 466.64 | 1.837e+6 |
| 2026-04-28 | J | 126.11 | 126.42 | 124.6 | 126.06 | 126.06 | 768,100 |
| 2026-04-28 | JPM | 315.2 | 315.45 | 311.17 | 311.45 | 311.45 | 7.399e+6 |
| 2026-04-28 | KDP | 28.64 | 29.29 | 28.47 | 28.79 | 28.79 | 1.313e+7 |
| 2026-04-28 | KIM | 24 | 24.14 | 23.79 | 23.8 | 23.8 | 3.953e+6 |
| 2026-04-28 | LEG | 11.45 | 11.53 | 11.04 | 11.13 | 11.13 | 3.445e+6 |
| 2026-04-28 | XRX | 1.62 | 1.64 | 1.58 | 1.59 | 1.59 | 1.627e+6 |
| 2026-04-28 | LULU | 146.97 | 148.67 | 142.23 | 142.39 | 142.39 | 2.595e+6 |
| 2026-04-28 | BIIB | 182.45 | 184.41 | 181.89 | 183.38 | 183.38 | 1.236e+6 |
| 2026-04-28 | MLM | 609.53 | 616.63 | 600.02 | 614.04 | 614.04 | 607,448 |
| 2026-04-28 | MTB | 219.21 | 221.02 | 216.69 | 217.52 | 217.52 | 953,400 |
| 2026-04-28 | PLTR | 142.3 | 143.85 | 140.42 | 141.18 | 141.18 | 2.476e+7 |
| 2026-04-28 | PODD | 189.46 | 191.75 | 182.25 | 182.87 | 182.87 | 1.185e+6 |
| 2026-04-28 | SIG | 88.08 | 88.52 | 85.64 | 87.09 | 87.09 | 498,321 |
| 2026-04-28 | STZ | 155.37 | 156.57 | 153 | 154.36 | 154.36 | 1.524e+6 |
| 2026-04-28 | TRMB | 67.3 | 67.98 | 66.47 | 66.64 | 66.64 | 1.692e+6 |
| 2026-04-28 | VZ | 47.99 | 48.18 | 46.6 | 47.24 | 47.24 | 2.837e+7 |
| 2026-04-28 | BR | 159.06 | 160.53 | 157.19 | 158.83 | 158.83 | 793,312 |