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 | ABT | 93.84 | 94.79 | 93.27 | 93.86 | 93.86 | 1.155e+7 |
| 2026-04-28 | BSX | 60.21 | 60.52 | 58.02 | 58.45 | 58.45 | 1.690e+7 |
| 2026-04-28 | ANET | 166.48 | 167.82 | 162.25 | 165.29 | 165.29 | 7.414e+6 |
| 2026-04-28 | AXON | 402.59 | 412 | 398.42 | 406.31 | 406.31 | 770,909 |
| 2026-04-28 | AXP | 321.7 | 323.7 | 314.96 | 315.9 | 315.9 | 6.101e+6 |
| 2026-04-28 | BALL | 61.55 | 62.35 | 60.86 | 61.43 | 61.43 | 3.818e+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 | BMY | 58.58 | 58.73 | 57.91 | 58.26 | 58.26 | 6.271e+6 |
| 2026-04-28 | AMTM | 26.41 | 26.7 | 25.61 | 25.9 | 25.9 | 1.064e+6 |
| 2026-04-28 | CHRW | 188.41 | 190.15 | 186.78 | 187.96 | 187.96 | 2.607e+6 |
| 2026-04-28 | CMI | 652.02 | 652.25 | 635.12 | 640.44 | 640.44 | 624,672 |
| 2026-04-28 | COO | 64.73 | 64.9 | 62.93 | 63.09 | 63.09 | 2.471e+6 |
| 2026-04-28 | CPAY | 316.89 | 319.77 | 311.09 | 311.57 | 311.57 | 434,900 |
| 2026-04-28 | GIS | 35.32 | 35.45 | 34.5 | 34.75 | 34.75 | 1.047e+7 |
| 2026-04-28 | DXC | 11.84 | 12.1 | 11.52 | 11.53 | 11.53 | 3.562e+6 |
| 2026-04-28 | EMC | 34.33 | 34.35 | 34.17 | 34.31 | 34.31 | 7,838 |
| 2026-04-28 | EQIX | 1,085.04 | 1,092.11 | 1,058.05 | 1,071.1 | 1,071.1 | 807,123 |
| 2026-04-28 | EQR | 62.64 | 65.27 | 62.59 | 65.15 | 65.15 | 3.764e+6 |
| 2026-04-28 | EVRG | 81.53 | 81.68 | 80.74 | 81.24 | 81.24 | 1.363e+6 |
| 2026-04-28 | EW | 84.13 | 84.95 | 81.51 | 82.28 | 82.28 | 5.838e+6 |
| 2026-04-28 | FANG | 198.91 | 200.05 | 195.53 | 198.97 | 198.97 | 1.864e+6 |
| 2026-04-28 | FIX | 1,739.32 | 1,774.8 | 1,679.86 | 1,718.54 | 1,718.54 | 386,897 |
| 2026-04-28 | FSLR | 196.41 | 197.73 | 194.13 | 195.86 | 195.86 | 1.688e+6 |
| 2026-04-28 | FTNT | 86.74 | 87.44 | 85.44 | 85.72 | 85.72 | 3.891e+6 |
| 2026-04-28 | GILD | 130.33 | 130.47 | 128.34 | 129.26 | 129.26 | 5.940e+6 |
| 2026-04-28 | LW | 43.33 | 44.06 | 42.36 | 42.7 | 42.7 | 1.127e+6 |
| 2026-04-28 | HD | 334.45 | 335.93 | 327.36 | 329.06 | 329.06 | 4.279e+6 |
| 2026-04-28 | ICE | 158.9 | 159.69 | 156.05 | 156.3 | 156.3 | 2.772e+6 |
| 2026-04-28 | ILMN | 127.97 | 128.1 | 125.05 | 126.92 | 126.92 | 1.250e+6 |
| 2026-04-28 | JBL | 329.93 | 339.28 | 325.34 | 330.76 | 330.76 | 1.323e+6 |
| 2026-04-28 | JKHY | 153.24 | 154.12 | 151.83 | 152.8 | 152.8 | 621,900 |
| 2026-04-28 | DLTR | 99.19 | 99.5 | 96.04 | 98.22 | 98.22 | 3.655e+6 |
| 2026-04-27 | MLM | 607.69 | 617.69 | 607.69 | 609.75 | 609.75 | 516,200 |
| 2026-04-27 | MNST | 78.02 | 78.31 | 76.81 | 76.86 | 76.86 | 3.398e+6 |
| 2026-04-27 | NDSN | 282.7 | 285.72 | 281.96 | 283.43 | 283.43 | 211,500 |
| 2026-04-27 | NEE | 95.86 | 96.9 | 94.77 | 94.83 | 94.83 | 7.774e+6 |
| 2026-04-27 | NOV | 20.65 | 20.93 | 20.43 | 20.82 | 20.82 | 6.171e+6 |
| 2026-04-27 | NTAP | 108.52 | 109.18 | 107.62 | 108.44 | 108.44 | 2.177e+6 |
| 2026-04-27 | WST | 304.17 | 309.75 | 300.08 | 301.97 | 301.97 | 1.141e+6 |
| 2026-04-27 | PRGO | 11.8 | 12.05 | 11.48 | 11.49 | 11.49 | 2.839e+6 |
| 2026-04-27 | PWR | 630 | 640.61 | 617.18 | 637.28 | 637.28 | 1.013e+6 |
| 2026-04-27 | SNDK | 1,019.65 | 1,070.66 | 1,008.88 | 1,070.2 | 1,070.2 | 1.301e+7 |
| 2026-04-27 | SO | 93.08 | 93.8 | 92.75 | 93 | 93 | 4.224e+6 |
| 2026-04-27 | STI | 4.21 | 4.62 | 4.12 | 4.45 | 4.45 | 86,948 |
| 2026-04-27 | TJX | 155.96 | 158.26 | 155.96 | 156.97 | 156.97 | 3.800e+6 |
| 2026-04-27 | UHS | 176.32 | 180.27 | 175.6 | 179.51 | 179.51 | 1.256e+6 |
| 2026-04-27 | URI | 972.39 | 977.98 | 952.13 | 957.87 | 957.87 | 529,014 |
| 2026-04-27 | USB | 55.63 | 56.42 | 55.56 | 55.97 | 55.97 | 6.764e+6 |
| 2026-04-27 | WSM | 190.75 | 193.42 | 188.72 | 192.05 | 192.05 | 971,139 |
| 2026-04-27 | POM | 0.4 | 0.415 | 0.2668 | 0.3021 | 0.3021 | 2.968e+6 |