Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
2301–2350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-28 | ORCL | 162.16 | 168.7 | 162.05 | 165.96 | 165.96 | 3.372e+7 |
| 2026-04-28 | GEV | 1,090 | 1,091.83 | 1,050.49 | 1,088.93 | 1,088.93 | 4.206e+6 |
| 2026-04-28 | SNPS | 497 | 498 | 479 | 483.89 | 483.89 | 1.549e+6 |
| 2026-04-28 | SOLV | 69.97 | 69.99 | 67.12 | 67.51 | 67.51 | 989,831 |
| 2026-04-28 | TXN | 266.14 | 269.32 | 262.9 | 263.66 | 263.66 | 8.369e+6 |
| 2026-04-28 | AIZ | 235 | 237 | 233.54 | 235.4 | 235.4 | 469,916 |
| 2026-04-28 | GNW | 8.99 | 9.12 | 8.97 | 9.01 | 9.01 | 2.042e+6 |
| 2026-04-28 | APO | 123.56 | 124.84 | 122.15 | 123.05 | 123.05 | 3.837e+6 |
| 2026-04-28 | AVB | 177.85 | 183.78 | 176.62 | 183.5 | 183.5 | 1.684e+6 |
| 2026-04-28 | AXON | 402.59 | 412 | 398.42 | 406.31 | 406.31 | 770,909 |
| 2026-04-28 | BDX | 150.84 | 151.85 | 147.85 | 149.52 | 149.52 | 3.112e+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 | BXP | 58.43 | 59.28 | 57.48 | 59.16 | 59.16 | 2.748e+6 |
| 2026-04-28 | PPG | 109.02 | 110.11 | 106.4 | 106.98 | 106.98 | 2.079e+6 |
| 2026-04-28 | CCL | 26.08 | 26.46 | 25.96 | 26.14 | 26.14 | 1.569e+7 |
| 2026-04-28 | CHRW | 188.41 | 190.15 | 186.78 | 187.96 | 187.96 | 2.607e+6 |
| 2026-04-28 | CL | 85.26 | 86.33 | 84.65 | 85.67 | 85.67 | 5.569e+6 |
| 2026-04-28 | AMCR | 39.33 | 39.6 | 38.26 | 38.54 | 38.54 | 4.428e+6 |
| 2026-04-28 | COTY | 2.42 | 2.49 | 2.39 | 2.45 | 2.45 | 7.204e+6 |
| 2026-04-28 | CPRI | 20.51 | 20.68 | 19.66 | 19.84 | 19.84 | 4.178e+6 |
| 2026-04-28 | CSCO | 88.55 | 88.55 | 85.78 | 86.86 | 86.86 | 1.689e+7 |
| 2026-04-28 | CTAS | 174.29 | 175.26 | 171.78 | 173.75 | 173.75 | 1.799e+6 |
| 2026-04-28 | CTSH | 55.24 | 55.83 | 54.69 | 54.73 | 54.73 | 8.626e+6 |
| 2026-04-28 | DE | 574.45 | 574.46 | 559.76 | 563.86 | 563.86 | 894,884 |
| 2026-04-28 | DECK | 107.27 | 107.93 | 105.67 | 106.18 | 106.18 | 1.300e+6 |
| 2026-04-28 | DGX | 198.59 | 198.78 | 194.27 | 195.05 | 195.05 | 909,135 |
| 2026-04-28 | DLTR | 99.19 | 99.5 | 96.04 | 98.22 | 98.22 | 3.655e+6 |
| 2026-04-28 | DOC | 16.15 | 16.26 | 15.62 | 15.97 | 15.97 | 9.965e+6 |
| 2026-04-28 | DUK | 127.37 | 127.5 | 126.02 | 126.71 | 126.71 | 2.167e+6 |
| 2026-04-28 | EA | 203.47 | 203.64 | 202.31 | 202.53 | 202.53 | 1.715e+6 |
| 2026-04-28 | EBAY | 100.99 | 101.5 | 99.73 | 100.36 | 100.36 | 3.885e+6 |
| 2026-04-28 | EG | 347.09 | 349.51 | 344.52 | 347.07 | 347.07 | 209,800 |
| 2026-04-28 | ELV | 359.17 | 366.59 | 357.23 | 362.74 | 362.74 | 1.760e+6 |
| 2026-04-28 | EXC | 46.91 | 47.2 | 46.65 | 47.04 | 47.04 | 4.206e+6 |
| 2026-04-28 | FAST | 45.49 | 45.49 | 44.49 | 44.68 | 44.68 | 5.631e+6 |
| 2026-04-28 | FIS | 45.99 | 46.62 | 45.68 | 46.3 | 46.3 | 3.944e+6 |
| 2026-04-28 | FOSL | 4.48 | 4.63 | 4.28 | 4.56 | 4.56 | 574,879 |
| 2026-04-28 | FTNT | 86.74 | 87.44 | 85.44 | 85.72 | 85.72 | 3.891e+6 |
| 2026-04-28 | CME | 286.29 | 287 | 283.21 | 284.53 | 284.53 | 1.805e+6 |
| 2026-04-28 | LULU | 146.97 | 148.67 | 142.23 | 142.39 | 142.39 | 2.595e+6 |
| 2026-04-28 | GPN | 68.75 | 70.19 | 67.85 | 67.89 | 67.89 | 1.791e+6 |
| 2026-04-28 | HPQ | 19.79 | 20.09 | 19.65 | 19.73 | 19.73 | 1.237e+7 |
| 2026-04-28 | HST | 20.89 | 21.08 | 20.71 | 20.94 | 20.94 | 7.306e+6 |
| 2026-04-28 | HSY | 187.55 | 188.36 | 185.17 | 186.49 | 186.49 | 1.785e+6 |
| 2026-04-28 | INVH | 27.41 | 28.18 | 27.39 | 28.14 | 28.14 | 6.624e+6 |
| 2026-04-28 | JCI | 141.5 | 142.35 | 138.99 | 141.59 | 141.59 | 2.738e+6 |
| 2026-04-28 | KIM | 24 | 24.14 | 23.79 | 23.8 | 23.8 | 3.953e+6 |
| 2026-04-28 | KMX | 38.61 | 38.94 | 37.6 | 38.64 | 38.64 | 2.282e+6 |
| 2026-04-28 | LMT | 518.44 | 518.68 | 507.56 | 512.29 | 512.29 | 1.456e+6 |
| 2026-04-28 | CAG | 14 | 14.07 | 13.78 | 13.92 | 13.92 | 1.361e+7 |