Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
2401–2450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-28 | ACGL | 97.43 | 98.22 | 96.79 | 97.06 | 97.06 | 1.872e+6 |
| 2026-04-28 | BMY | 58.58 | 58.73 | 57.91 | 58.26 | 58.26 | 6.271e+6 |
| 2026-04-28 | AMGN | 341.91 | 343.42 | 335.28 | 337.02 | 337.02 | 2.376e+6 |
| 2026-04-28 | AN | 204.87 | 207.8 | 199.63 | 200.97 | 200.97 | 505,500 |
| 2026-04-28 | ANET | 166.48 | 167.82 | 162.25 | 165.29 | 165.29 | 7.414e+6 |
| 2026-04-28 | AON | 325.87 | 328.08 | 319.67 | 320.83 | 320.83 | 1.312e+6 |
| 2026-04-28 | ATO | 187.82 | 187.82 | 185.71 | 187.13 | 187.13 | 457,600 |
| 2026-04-28 | BIIB | 182.45 | 184.41 | 181.89 | 183.38 | 183.38 | 1.236e+6 |
| 2026-04-28 | AFL | 115.3 | 116.46 | 114.75 | 115.69 | 115.69 | 1.790e+6 |
| 2026-04-28 | BWA | 55.27 | 55.81 | 53.95 | 54.31 | 54.31 | 1.396e+6 |
| 2026-04-28 | BX | 120.07 | 121.25 | 119.08 | 120.4 | 120.4 | 6.241e+6 |
| 2026-04-28 | COO | 64.73 | 64.9 | 62.93 | 63.09 | 63.09 | 2.471e+6 |
| 2026-04-28 | DTE | 147.73 | 148.78 | 146.38 | 148.58 | 148.58 | 1.225e+6 |
| 2026-04-28 | IP | 32.43 | 33.75 | 31.89 | 33.52 | 33.52 | 8.237e+6 |
| 2026-04-28 | EFX | 172.36 | 174.68 | 170.2 | 171.12 | 171.12 | 1.160e+6 |
| 2026-04-28 | EQT | 59.27 | 59.89 | 59.12 | 59.25 | 59.25 | 6.599e+6 |
| 2026-04-28 | FAST | 45.49 | 45.49 | 44.49 | 44.68 | 44.68 | 5.631e+6 |
| 2026-04-28 | FICO | 1,028.71 | 1,059.87 | 1,007.45 | 1,010.5 | 1,010.5 | 318,700 |
| 2026-04-28 | FOSL | 4.48 | 4.63 | 4.28 | 4.56 | 4.56 | 574,879 |
| 2026-04-28 | FOX | 57.63 | 57.75 | 56.45 | 56.58 | 56.58 | 728,300 |
| 2026-04-28 | GWW | 1,163.23 | 1,164.2 | 1,143.71 | 1,157.8 | 1,157.8 | 258,700 |
| 2026-04-28 | HP | 38.85 | 39.44 | 38.44 | 39.04 | 39.04 | 903,003 |
| 2026-04-28 | HUBB | 548.29 | 550.56 | 535.21 | 544.71 | 544.71 | 466,351 |
| 2026-04-28 | ICE | 158.9 | 159.69 | 156.05 | 156.3 | 156.3 | 2.772e+6 |
| 2026-04-28 | INCY | 94.75 | 98.36 | 92.79 | 97.74 | 97.74 | 2.531e+6 |
| 2026-04-28 | LITE | 813.74 | 842 | 780.48 | 791.37 | 791.37 | 5.548e+6 |
| 2026-04-28 | JBHT | 250.73 | 251.13 | 247.2 | 250.82 | 250.82 | 834,845 |
| 2026-04-28 | KHC | 22.25 | 22.48 | 22.02 | 22.47 | 22.47 | 1.054e+7 |
| 2026-04-28 | KIM | 24 | 24.14 | 23.79 | 23.8 | 23.8 | 3.953e+6 |
| 2026-04-28 | KKR | 101.24 | 102.05 | 99.85 | 101.2 | 101.2 | 2.793e+6 |
| 2026-04-28 | KLAC | 1,776.71 | 1,853.21 | 1,770.4 | 1,806.66 | 1,806.66 | 1.340e+6 |
| 2026-04-28 | EBAY | 100.99 | 101.5 | 99.73 | 100.36 | 100.36 | 3.885e+6 |
| 2026-04-27 | NTRS | 165.07 | 168.25 | 163.94 | 167.81 | 167.81 | 1.408e+6 |
| 2026-04-27 | NVDA | 209.65 | 216.83 | 207.38 | 216.61 | 216.61 | 1.872e+8 |
| 2026-04-27 | PBI | 15.47 | 15.75 | 15.42 | 15.64 | 15.64 | 4.356e+6 |
| 2026-04-27 | POM | 0.4 | 0.415 | 0.2668 | 0.3021 | 0.3021 | 2.968e+6 |
| 2026-04-27 | PSX | 162.08 | 165.78 | 161.96 | 162.92 | 162.92 | 2.771e+6 |
| 2026-04-27 | SE | 85.48 | 86.49 | 84.47 | 85.49 | 85.49 | 2.917e+6 |
| 2026-04-27 | XYZ | 70.87 | 72.38 | 70.38 | 71.28 | 71.28 | 3.991e+6 |
| 2026-04-27 | TRMB | 67.23 | 67.9 | 66.49 | 67.17 | 67.17 | 1.628e+6 |
| 2026-04-27 | TRV | 301.23 | 307.45 | 301 | 303.74 | 303.74 | 1.422e+6 |
| 2026-04-27 | ULTA | 553.68 | 558.58 | 531.01 | 539.66 | 539.66 | 1.047e+6 |
| 2026-04-27 | VICI | 28.42 | 28.75 | 28.38 | 28.44 | 28.44 | 5.899e+6 |
| 2026-04-27 | VNT | 36.27 | 36.65 | 35.89 | 36.05 | 36.05 | 932,045 |
| 2026-04-27 | WAB | 266.69 | 269.68 | 265.08 | 266.9 | 266.9 | 750,526 |
| 2026-04-27 | WMB | 72.18 | 72.83 | 71.23 | 71.61 | 71.61 | 6.491e+6 |
| 2026-04-27 | WRB | 65.5 | 66.94 | 65.46 | 66.2 | 66.2 | 1.944e+6 |
| 2026-04-27 | WTW | 287.73 | 294.38 | 286.35 | 289.34 | 289.34 | 714,400 |
| 2026-04-27 | XRX | 1.54 | 1.63 | 1.53 | 1.62 | 1.62 | 1.798e+6 |
| 2026-04-27 | TPR | 145.52 | 147.57 | 144.42 | 146.47 | 146.47 | 1.524e+6 |