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 | NOC | 581.96 | 582.99 | 570.66 | 577.82 | 577.82 | 585,908 |
| 2026-04-28 | FTNT | 86.74 | 87.44 | 85.44 | 85.72 | 85.72 | 3.891e+6 |
| 2026-04-28 | OKE | 87.95 | 89.29 | 87.13 | 88.73 | 88.73 | 4.891e+6 |
| 2026-04-28 | PRU | 96.4 | 97.45 | 95.94 | 96.91 | 96.91 | 2.323e+6 |
| 2026-04-28 | RF | 28.63 | 28.73 | 28.33 | 28.33 | 28.33 | 6.960e+6 |
| 2026-04-28 | SBAC | 216.35 | 216.58 | 211.95 | 216.28 | 216.28 | 1.168e+6 |
| 2026-04-28 | SBUX | 97.9 | 98.1 | 95.88 | 96.71 | 96.71 | 1.038e+7 |
| 2026-04-28 | VEEV | 161.68 | 164.42 | 157.88 | 158.49 | 158.49 | 1.832e+6 |
| 2026-04-28 | WU | 9.42 | 9.6 | 8.93 | 8.94 | 8.94 | 1.258e+7 |
| 2026-04-28 | ADI | 389.8 | 393.1 | 382.45 | 383.26 | 383.26 | 3.847e+6 |
| 2026-04-28 | GL | 153.62 | 154.51 | 151.64 | 152.67 | 152.67 | 624,837 |
| 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 | NVR | 6,514.2 | 6,517.81 | 6,400.09 | 6,442.36 | 6,442.36 | 18,917 |
| 2026-04-28 | AMGN | 341.91 | 343.42 | 335.28 | 337.02 | 337.02 | 2.376e+6 |
| 2026-04-28 | AMT | 176.5 | 180.18 | 174.29 | 178.4 | 178.4 | 4.485e+6 |
| 2026-04-28 | ARE | 43.9 | 44.13 | 39.41 | 40.41 | 40.41 | 6.107e+6 |
| 2026-04-28 | AVGO | 400.31 | 405.81 | 394.65 | 399.83 | 399.83 | 2.552e+7 |
| 2026-04-28 | AXP | 321.7 | 323.7 | 314.96 | 315.9 | 315.9 | 6.101e+6 |
| 2026-04-28 | AYI | 289.87 | 290.2 | 282.93 | 285.11 | 285.11 | 258,500 |
| 2026-04-28 | AEE | 113.02 | 113.29 | 111.79 | 112.2 | 112.2 | 1.374e+6 |
| 2026-04-28 | CAH | 204.73 | 206.61 | 202.85 | 205.61 | 205.61 | 1.525e+6 |
| 2026-04-28 | CARR | 61.43 | 62.08 | 60.81 | 61.78 | 61.78 | 6.537e+6 |
| 2026-04-28 | CB | 329.26 | 332.65 | 327.29 | 330.34 | 330.34 | 1.619e+6 |
| 2026-04-28 | CCI | 84.39 | 86.22 | 83.48 | 86.17 | 86.17 | 2.818e+6 |
| 2026-04-28 | CE | 65.66 | 66.33 | 64.01 | 64.65 | 64.65 | 1.832e+6 |
| 2026-04-28 | CF | 125.24 | 126.25 | 121.32 | 121.81 | 121.81 | 2.066e+6 |
| 2026-04-28 | CI | 284.67 | 288.9 | 284.29 | 284.92 | 284.92 | 1.800e+6 |
| 2026-04-28 | CNC | 44.8 | 49.99 | 44.22 | 49.57 | 49.57 | 1.723e+7 |
| 2026-04-28 | D | 63.05 | 63.46 | 62.54 | 62.89 | 62.89 | 4.394e+6 |
| 2026-04-28 | DTE | 147.73 | 148.78 | 146.38 | 148.58 | 148.58 | 1.225e+6 |
| 2026-04-28 | EA | 203.47 | 203.64 | 202.31 | 202.53 | 202.53 | 1.715e+6 |
| 2026-04-28 | EG | 347.09 | 349.51 | 344.52 | 347.07 | 347.07 | 209,800 |
| 2026-04-28 | EQT | 59.27 | 59.89 | 59.12 | 59.25 | 59.25 | 6.599e+6 |
| 2026-04-28 | ETR | 113.45 | 113.45 | 112.02 | 112.55 | 112.55 | 2.532e+6 |
| 2026-04-28 | EXC | 46.91 | 47.2 | 46.65 | 47.04 | 47.04 | 4.206e+6 |
| 2026-04-28 | EXPE | 244.7 | 247.2 | 238 | 242.17 | 242.17 | 1.699e+6 |
| 2026-04-28 | FOXA | 63.12 | 64.45 | 62.93 | 63.15 | 63.15 | 1.981e+6 |
| 2026-04-28 | CA | 24.91 | 24.98 | 24.89 | 24.98 | 24.98 | 341 |
| 2026-04-28 | GE | 283.37 | 289.41 | 280.55 | 289.2 | 289.2 | 8.417e+6 |
| 2026-04-28 | MAC | 21.81 | 21.84 | 21.47 | 21.74 | 21.74 | 4.155e+6 |
| 2026-04-28 | GPN | 68.75 | 70.19 | 67.85 | 67.89 | 67.89 | 1.791e+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 | HIG | 137.99 | 139.88 | 137.83 | 138.79 | 138.79 | 1.559e+6 |
| 2026-04-28 | HRL | 21.78 | 21.96 | 21.19 | 21.31 | 21.31 | 3.435e+6 |
| 2026-04-28 | ITW | 271.23 | 271.23 | 265.96 | 268.47 | 268.47 | 1.099e+6 |
| 2026-04-28 | JCI | 141.5 | 142.35 | 138.99 | 141.59 | 141.59 | 2.738e+6 |
| 2026-04-28 | KHC | 22.25 | 22.48 | 22.02 | 22.47 | 22.47 | 1.054e+7 |
| 2026-04-28 | LEN | 93.99 | 94.49 | 91.87 | 92.32 | 92.32 | 1.820e+6 |
| 2026-04-28 | ALL | 216.19 | 218.18 | 215.19 | 216.4 | 216.4 | 1.210e+6 |