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 | MHK | 108.29 | 108.64 | 106 | 106.3 | 106.3 | 882,542 |
| 2026-04-28 | HST | 20.89 | 21.08 | 20.71 | 20.94 | 20.94 | 7.306e+6 |
| 2026-04-28 | PLTR | 142.3 | 143.85 | 140.42 | 141.18 | 141.18 | 2.476e+7 |
| 2026-04-28 | RMD | 221.19 | 221.74 | 214.67 | 216.5 | 216.5 | 1.547e+6 |
| 2026-04-28 | SMCI | 27 | 27.64 | 26.51 | 27.25 | 27.25 | 2.328e+7 |
| 2026-04-28 | ABNB | 140.93 | 141.7 | 138.24 | 139.04 | 139.04 | 4.226e+6 |
| 2026-04-28 | HUBB | 548.29 | 550.56 | 535.21 | 544.71 | 544.71 | 466,351 |
| 2026-04-28 | ADI | 389.8 | 393.1 | 382.45 | 383.26 | 383.26 | 3.847e+6 |
| 2026-04-28 | AEP | 135.3 | 135.59 | 134.07 | 134.61 | 134.61 | 2.368e+6 |
| 2026-04-28 | ALK | 40.11 | 40.79 | 39.56 | 39.79 | 39.79 | 3.296e+6 |
| 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 | AVB | 177.85 | 183.78 | 176.62 | 183.5 | 183.5 | 1.684e+6 |
| 2026-04-28 | MS | 190.28 | 191.62 | 187.65 | 189.34 | 189.34 | 4.107e+6 |
| 2026-04-28 | BG | 125.45 | 125.86 | 123.07 | 125.6 | 125.6 | 1.738e+6 |
| 2026-04-28 | BIIB | 182.45 | 184.41 | 181.89 | 183.38 | 183.38 | 1.236e+6 |
| 2026-04-28 | BK | 134.88 | 135.91 | 133.47 | 133.54 | 133.54 | 2.887e+6 |
| 2026-04-28 | ADBE | 242.13 | 245.26 | 241.16 | 243.2 | 243.2 | 4.642e+6 |
| 2026-04-28 | CBRE | 147.16 | 147.83 | 144.29 | 146.93 | 146.93 | 1.323e+6 |
| 2026-04-28 | CDW | 132.75 | 134.02 | 130.42 | 132.14 | 132.14 | 711,827 |
| 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 | COTY | 2.42 | 2.49 | 2.39 | 2.45 | 2.45 | 7.204e+6 |
| 2026-04-28 | CPT | 102.43 | 106.16 | 101.91 | 105.93 | 105.93 | 1.455e+6 |
| 2026-04-28 | CRL | 170.42 | 170.95 | 165.08 | 166.79 | 166.79 | 633,300 |
| 2026-04-28 | DAL | 67.59 | 68.21 | 66.66 | 67.04 | 67.04 | 7.021e+6 |
| 2026-04-28 | DELL | 209.97 | 210.51 | 201.56 | 205.93 | 205.93 | 4.438e+6 |
| 2026-04-28 | EME | 866.51 | 877.19 | 851.85 | 863.78 | 863.78 | 402,339 |
| 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 | EXE | 96.78 | 97.58 | 95.83 | 96.38 | 96.38 | 2.683e+6 |
| 2026-04-28 | FCX | 59.76 | 60.2 | 57.87 | 58.21 | 58.21 | 1.475e+7 |
| 2026-04-28 | GD | 313.94 | 314.75 | 306.77 | 313.68 | 313.68 | 2.170e+6 |
| 2026-04-28 | GEN | 19.18 | 19.58 | 19.07 | 19.15 | 19.15 | 6.490e+6 |
| 2026-04-28 | GEV | 1,090 | 1,091.83 | 1,050.49 | 1,088.93 | 1,088.93 | 4.206e+6 |
| 2026-04-28 | GRMN | 257.45 | 258.98 | 247.24 | 247.81 | 247.81 | 1.096e+6 |
| 2026-04-28 | HIG | 137.99 | 139.88 | 137.83 | 138.79 | 138.79 | 1.559e+6 |
| 2026-04-28 | HLT | 323.27 | 336.64 | 322.9 | 323.21 | 323.21 | 2.850e+6 |
| 2026-04-28 | BSX | 60.21 | 60.52 | 58.02 | 58.45 | 58.45 | 1.690e+7 |
| 2026-04-28 | LYB | 72.44 | 72.78 | 71.13 | 71.48 | 71.48 | 3.325e+6 |
| 2026-04-28 | HUM | 225 | 234.21 | 225 | 229.72 | 229.72 | 2.945e+6 |
| 2026-04-28 | IR | 83.44 | 83.44 | 80.46 | 81.17 | 81.17 | 5.395e+6 |
| 2026-04-28 | IRM | 112.62 | 113.32 | 110 | 112.62 | 112.62 | 1.882e+6 |
| 2026-04-28 | KDP | 28.64 | 29.29 | 28.47 | 28.79 | 28.79 | 1.313e+7 |
| 2026-04-28 | KKR | 101.24 | 102.05 | 99.85 | 101.2 | 101.2 | 2.793e+6 |
| 2026-04-28 | KMX | 38.61 | 38.94 | 37.6 | 38.64 | 38.64 | 2.282e+6 |
| 2026-04-28 | LHX | 323.75 | 326.13 | 321.86 | 324.88 | 324.88 | 1.561e+6 |
| 2026-04-28 | LNT | 72.13 | 72.64 | 71.73 | 71.92 | 71.92 | 1.726e+6 |
| 2026-04-28 | LUMN | 8.81 | 8.99 | 8.71 | 8.72 | 8.72 | 7.118e+6 |
| 2026-04-28 | AVY | 167.89 | 173.07 | 166.38 | 166.49 | 166.49 | 1.107e+6 |