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 | ZBH | 87.6 | 88.64 | 81.35 | 82.8 | 82.8 | 9.824e+6 |
| 2026-04-28 | LW | 43.33 | 44.06 | 42.36 | 42.7 | 42.7 | 1.127e+6 |
| 2026-04-28 | FIS | 45.99 | 46.62 | 45.68 | 46.3 | 46.3 | 3.944e+6 |
| 2026-04-28 | ADT | 7.24 | 7.28 | 7.14 | 7.19 | 7.19 | 7.521e+6 |
| 2026-04-28 | AME | 232.82 | 235.25 | 224.01 | 228.95 | 228.95 | 1.672e+6 |
| 2026-04-28 | AON | 325.87 | 328.08 | 319.67 | 320.83 | 320.83 | 1.312e+6 |
| 2026-04-28 | APO | 123.56 | 124.84 | 122.15 | 123.05 | 123.05 | 3.837e+6 |
| 2026-04-28 | APP | 455 | 463 | 441.5 | 449.03 | 449.03 | 2.786e+6 |
| 2026-04-28 | AVB | 177.85 | 183.78 | 176.62 | 183.5 | 183.5 | 1.684e+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 | BEN | 27.84 | 29.47 | 27.6 | 29.46 | 29.46 | 1.137e+7 |
| 2026-04-28 | BHF | 62.38 | 62.38 | 61.71 | 61.72 | 61.72 | 443,549 |
| 2026-04-28 | ABNB | 140.93 | 141.7 | 138.24 | 139.04 | 139.04 | 4.226e+6 |
| 2026-04-28 | ADBE | 242.13 | 245.26 | 241.16 | 243.2 | 243.2 | 4.642e+6 |
| 2026-04-28 | BXP | 58.43 | 59.28 | 57.48 | 59.16 | 59.16 | 2.748e+6 |
| 2026-04-28 | CCI | 84.39 | 86.22 | 83.48 | 86.17 | 86.17 | 2.818e+6 |
| 2026-04-28 | CCL | 26.08 | 26.46 | 25.96 | 26.14 | 26.14 | 1.569e+7 |
| 2026-04-28 | CEG | 313.23 | 313.8 | 304.41 | 305.24 | 305.24 | 2.631e+6 |
| 2026-04-28 | CNC | 44.8 | 49.99 | 44.22 | 49.57 | 49.57 | 1.723e+7 |
| 2026-04-28 | CNX | 39.12 | 39.47 | 38.82 | 39.17 | 39.17 | 1.391e+6 |
| 2026-04-28 | COO | 64.73 | 64.9 | 62.93 | 63.09 | 63.09 | 2.471e+6 |
| 2026-04-28 | COTY | 2.42 | 2.49 | 2.39 | 2.45 | 2.45 | 7.204e+6 |
| 2026-04-28 | CPAY | 316.89 | 319.77 | 311.09 | 311.57 | 311.57 | 434,900 |
| 2026-04-28 | CRL | 170.42 | 170.95 | 165.08 | 166.79 | 166.79 | 633,300 |
| 2026-04-28 | CSGP | 36.85 | 37.39 | 35.88 | 35.96 | 35.96 | 7.355e+6 |
| 2026-04-28 | CTRA | 34.28 | 34.78 | 34.12 | 34.63 | 34.63 | 8.839e+6 |
| 2026-04-28 | DE | 574.45 | 574.46 | 559.76 | 563.86 | 563.86 | 894,884 |
| 2026-04-28 | DIS | 102.66 | 103.29 | 100.61 | 101.47 | 101.47 | 6.409e+6 |
| 2026-04-28 | DLR | 194.97 | 195.73 | 191.56 | 194.58 | 194.58 | 2.936e+6 |
| 2026-04-28 | DPZ | 338.31 | 345.22 | 335.02 | 340.46 | 340.46 | 1.669e+6 |
| 2026-04-28 | DRI | 199.67 | 200.17 | 195.91 | 196.51 | 196.51 | 710,100 |
| 2026-04-28 | EOG | 135.7 | 136.21 | 134.06 | 135.78 | 135.78 | 3.590e+6 |
| 2026-04-28 | EQIX | 1,085.04 | 1,092.11 | 1,058.05 | 1,071.1 | 1,071.1 | 807,123 |
| 2026-04-28 | ERIE | 235.2 | 236.14 | 228.76 | 229.94 | 229.94 | 232,200 |
| 2026-04-28 | ESS | 260.29 | 269.37 | 259.05 | 267.88 | 267.88 | 718,864 |
| 2026-04-28 | EXC | 46.91 | 47.2 | 46.65 | 47.04 | 47.04 | 4.206e+6 |
| 2026-04-28 | FBIN | 41.78 | 42.05 | 40.61 | 41.1 | 41.1 | 2.209e+6 |
| 2026-04-28 | BX | 120.07 | 121.25 | 119.08 | 120.4 | 120.4 | 6.241e+6 |
| 2026-04-28 | GILD | 130.33 | 130.47 | 128.34 | 129.26 | 129.26 | 5.940e+6 |
| 2026-04-28 | GLW | 151.09 | 162 | 149.75 | 153.05 | 153.05 | 2.039e+7 |
| 2026-04-28 | GS | 941.24 | 945.3 | 924.24 | 926.55 | 926.55 | 1.502e+6 |
| 2026-04-28 | ISRG | 472.42 | 473.86 | 463.38 | 466.64 | 466.64 | 1.837e+6 |
| 2026-04-28 | KMX | 38.61 | 38.94 | 37.6 | 38.64 | 38.64 | 2.282e+6 |
| 2026-04-28 | KVUE | 17.54 | 17.62 | 17.2 | 17.33 | 17.33 | 1.724e+7 |
| 2026-04-28 | LLY | 870.4 | 876.64 | 861.87 | 872.5 | 872.5 | 2.561e+6 |
| 2026-04-28 | LNC | 37.81 | 37.81 | 37.18 | 37.38 | 37.38 | 1.431e+6 |
| 2026-04-28 | LOW | 244.05 | 245.5 | 238.99 | 240.32 | 240.32 | 1.701e+6 |
| 2026-04-28 | LUV | 37.96 | 38.53 | 37.82 | 38.01 | 38.01 | 4.596e+6 |
| 2026-04-28 | BR | 159.06 | 160.53 | 157.19 | 158.83 | 158.83 | 793,312 |