Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
2351–2400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-28 | AA | 66.18 | 66.33 | 63 | 63.07 | 63.07 | 3.807e+6 |
| 2026-04-28 | HRL | 21.78 | 21.96 | 21.19 | 21.31 | 21.31 | 3.435e+6 |
| 2026-04-28 | ACN | 178.6 | 181.34 | 176.99 | 177.75 | 177.75 | 4.427e+6 |
| 2026-04-28 | AEP | 135.3 | 135.59 | 134.07 | 134.61 | 134.61 | 2.368e+6 |
| 2026-04-28 | ALL | 216.19 | 218.18 | 215.19 | 216.4 | 216.4 | 1.210e+6 |
| 2026-04-28 | AMAT | 385.52 | 389.59 | 377.33 | 380.64 | 380.64 | 1.040e+7 |
| 2026-04-28 | AMTM | 26.41 | 26.7 | 25.61 | 25.9 | 25.9 | 1.064e+6 |
| 2026-04-28 | AMZN | 258.39 | 261.03 | 256.63 | 259.7 | 259.7 | 4.220e+7 |
| 2026-04-28 | APD | 305.07 | 306.11 | 299.38 | 303.35 | 303.35 | 771,744 |
| 2026-04-28 | APO | 123.56 | 124.84 | 122.15 | 123.05 | 123.05 | 3.837e+6 |
| 2026-04-28 | AWK | 132.82 | 133.66 | 130.62 | 131.73 | 131.73 | 1.254e+6 |
| 2026-04-28 | AYI | 289.87 | 290.2 | 282.93 | 285.11 | 285.11 | 258,500 |
| 2026-04-28 | BBWI | 19.11 | 19.5 | 19.02 | 19.26 | 19.26 | 4.099e+6 |
| 2026-04-28 | HPE | 28.05 | 28.23 | 27.35 | 27.95 | 27.95 | 1.145e+7 |
| 2026-04-28 | BK | 134.88 | 135.91 | 133.47 | 133.54 | 133.54 | 2.887e+6 |
| 2026-04-28 | BXP | 58.43 | 59.28 | 57.48 | 59.16 | 59.16 | 2.748e+6 |
| 2026-04-28 | CASY | 801.66 | 803.72 | 776.52 | 784.07 | 784.07 | 339,747 |
| 2026-04-28 | CCI | 84.39 | 86.22 | 83.48 | 86.17 | 86.17 | 2.818e+6 |
| 2026-04-28 | CNP | 43.04 | 43.12 | 42.74 | 42.9 | 42.9 | 5.217e+6 |
| 2026-04-28 | CPT | 102.43 | 106.16 | 101.91 | 105.93 | 105.93 | 1.455e+6 |
| 2026-04-28 | CSCO | 88.55 | 88.55 | 85.78 | 86.86 | 86.86 | 1.689e+7 |
| 2026-04-28 | CSX | 45.7 | 45.77 | 44.98 | 45.23 | 45.23 | 1.082e+7 |
| 2026-04-28 | CTSH | 55.24 | 55.83 | 54.69 | 54.73 | 54.73 | 8.626e+6 |
| 2026-04-28 | DDOG | 133.4 | 136 | 131.06 | 131.55 | 131.55 | 3.296e+6 |
| 2026-04-28 | DPZ | 338.31 | 345.22 | 335.02 | 340.46 | 340.46 | 1.669e+6 |
| 2026-04-28 | DTE | 147.73 | 148.78 | 146.38 | 148.58 | 148.58 | 1.225e+6 |
| 2026-04-28 | DXC | 11.84 | 12.1 | 11.52 | 11.53 | 11.53 | 3.562e+6 |
| 2026-04-28 | ED | 109.31 | 109.57 | 108.06 | 108.71 | 108.71 | 1.574e+6 |
| 2026-04-28 | EIX | 69.25 | 69.37 | 67.83 | 67.94 | 67.94 | 2.575e+6 |
| 2026-04-28 | EW | 84.13 | 84.95 | 81.51 | 82.28 | 82.28 | 5.838e+6 |
| 2026-04-28 | FE | 49.46 | 49.46 | 48.93 | 49.07 | 49.07 | 4.778e+6 |
| 2026-04-28 | GM | 78.02 | 79.4 | 74.78 | 78.95 | 78.95 | 1.504e+7 |
| 2026-04-28 | GME | 25.31 | 25.42 | 24.8 | 25.09 | 25.09 | 4.327e+6 |
| 2026-04-28 | GRMN | 257.45 | 258.98 | 247.24 | 247.81 | 247.81 | 1.096e+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 | HBAN | 16.69 | 16.78 | 16.48 | 16.55 | 16.55 | 1.733e+7 |
| 2026-04-28 | HLT | 323.27 | 336.64 | 322.9 | 323.21 | 323.21 | 2.850e+6 |
| 2026-04-28 | LW | 43.33 | 44.06 | 42.36 | 42.7 | 42.7 | 1.127e+6 |
| 2026-04-28 | ZBH | 87.6 | 88.64 | 81.35 | 82.8 | 82.8 | 9.824e+6 |
| 2026-04-28 | HUBB | 548.29 | 550.56 | 535.21 | 544.71 | 544.71 | 466,351 |
| 2026-04-28 | HWM | 241.65 | 245.25 | 237.17 | 240.32 | 240.32 | 2.729e+6 |
| 2026-04-28 | IP | 32.43 | 33.75 | 31.89 | 33.52 | 33.52 | 8.237e+6 |
| 2026-04-28 | IPGP | 111.44 | 115.65 | 110.11 | 112.36 | 112.36 | 420,745 |
| 2026-04-28 | ISRG | 472.42 | 473.86 | 463.38 | 466.64 | 466.64 | 1.837e+6 |
| 2026-04-28 | ITW | 271.23 | 271.23 | 265.96 | 268.47 | 268.47 | 1.099e+6 |
| 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 | LKQ | 31.12 | 31.18 | 30.61 | 30.75 | 30.75 | 1.828e+6 |
| 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 |