Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
2451–2500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-27 | ABNB | 140.97 | 143.67 | 140 | 141.06 | 141.06 | 2.252e+6 |
| 2026-04-27 | HBAN | 16.41 | 16.63 | 16.4 | 16.53 | 16.53 | 2.241e+7 |
| 2026-04-27 | AEE | 111.39 | 112.25 | 110.81 | 111.91 | 111.91 | 1.738e+6 |
| 2026-04-27 | AIG | 74.71 | 75.32 | 73.72 | 74.15 | 74.15 | 9.758e+6 |
| 2026-04-27 | ALGN | 189.71 | 192.45 | 183.81 | 184.7 | 184.7 | 1.485e+6 |
| 2026-04-27 | AMCR | 39.03 | 39.59 | 38.76 | 39.05 | 39.05 | 3.117e+6 |
| 2026-04-27 | AME | 233.24 | 234.5 | 230.9 | 232.97 | 232.97 | 844,019 |
| 2026-04-27 | AMGN | 339.78 | 345.43 | 337.43 | 337.63 | 337.63 | 2.654e+6 |
| 2026-04-27 | AMP | 461.58 | 479.05 | 461.3 | 476.12 | 476.12 | 1.009e+6 |
| 2026-04-27 | AOS | 64.26 | 64.89 | 63.81 | 64.31 | 64.31 | 1.354e+6 |
| 2026-04-27 | APO | 123.74 | 125.6 | 122.22 | 122.81 | 122.81 | 2.894e+6 |
| 2026-04-27 | AXP | 313.02 | 318.96 | 313.02 | 318.84 | 318.84 | 2.553e+6 |
| 2026-04-27 | BDX | 152 | 153.5 | 149.87 | 150.22 | 150.22 | 2.682e+6 |
| 2026-04-27 | ADBE | 240.77 | 245.88 | 239.11 | 239.31 | 239.31 | 5.068e+6 |
| 2026-04-27 | BK | 133.34 | 134.91 | 133.34 | 134.47 | 134.47 | 3.966e+6 |
| 2026-04-27 | BR | 155.27 | 159.17 | 155.1 | 156.36 | 156.36 | 933,904 |
| 2026-04-27 | BRO | 65.51 | 66.91 | 65.09 | 65.93 | 65.93 | 2.934e+6 |
| 2026-04-27 | BX | 120.86 | 122.58 | 117.75 | 119.26 | 119.26 | 5.662e+6 |
| 2026-04-27 | CAH | 199.44 | 203.59 | 199.44 | 202.34 | 202.34 | 2.129e+6 |
| 2026-04-27 | CNC | 41.78 | 44.12 | 41.68 | 43.51 | 43.51 | 9.522e+6 |
| 2026-04-27 | COHR | 330.5 | 333.93 | 309.44 | 321.53 | 321.53 | 6.218e+6 |
| 2026-04-27 | CPAY | 311.97 | 315.52 | 307.09 | 312.77 | 312.77 | 634,100 |
| 2026-04-27 | CRWD | 453.55 | 457.98 | 442.62 | 454.61 | 454.61 | 2.297e+6 |
| 2026-04-27 | CTVA | 79.98 | 80.72 | 79.13 | 79.42 | 79.42 | 2.805e+6 |
| 2026-04-27 | DAL | 68.57 | 69.47 | 68.02 | 68.02 | 68.02 | 6.457e+6 |
| 2026-04-27 | DD | 46.13 | 46.91 | 46.04 | 46.51 | 46.51 | 2.379e+6 |
| 2026-04-27 | DE | 566.63 | 577.99 | 564.16 | 567.69 | 567.69 | 1.035e+6 |
| 2026-04-27 | DELL | 217.78 | 221.5 | 212.76 | 215.98 | 215.98 | 5.821e+6 |
| 2026-04-27 | DG | 121.03 | 121.43 | 116.72 | 117.35 | 117.35 | 1.928e+6 |
| 2026-04-27 | DLR | 199.04 | 200.45 | 194.25 | 196.34 | 196.34 | 1.944e+6 |
| 2026-04-27 | DXCM | 61.12 | 62.08 | 61.04 | 61.41 | 61.41 | 3.377e+6 |
| 2026-04-27 | EA | 202.81 | 203.36 | 202.21 | 202.45 | 202.45 | 1.833e+6 |
| 2026-04-27 | EBAY | 98.29 | 101.8 | 97.95 | 100.29 | 100.29 | 5.930e+6 |
| 2026-04-27 | EPAM | 120.21 | 121.68 | 116.3 | 116.31 | 116.31 | 1.173e+6 |
| 2026-04-27 | FCX | 61.31 | 61.42 | 59.37 | 60.57 | 60.57 | 1.520e+7 |
| 2026-04-27 | FDS | 224.22 | 229.62 | 222.9 | 225.33 | 225.33 | 587,507 |
| 2026-04-27 | GNW | 8.85 | 8.96 | 8.85 | 8.9 | 8.9 | 1.884e+6 |
| 2026-04-27 | HAL | 40.39 | 40.75 | 40.03 | 40.12 | 40.12 | 1.433e+7 |
| 2026-04-27 | LII | 493.53 | 504.31 | 492.17 | 502.24 | 502.24 | 596,100 |
| 2026-04-27 | ICE | 159.42 | 159.44 | 156.87 | 156.95 | 156.95 | 2.957e+6 |
| 2026-04-27 | ILMN | 126.93 | 129.28 | 126.93 | 128.52 | 128.52 | 1.274e+6 |
| 2026-04-27 | INCY | 94.5 | 97.66 | 94.5 | 95.72 | 95.72 | 2.149e+6 |
| 2026-04-27 | JCI | 143.17 | 144.89 | 142.07 | 143.38 | 143.38 | 3.077e+6 |
| 2026-04-27 | KEY | 21.69 | 22.07 | 21.67 | 21.91 | 21.91 | 8.718e+6 |
| 2026-04-27 | KEYS | 346.4 | 346.91 | 332.42 | 340.64 | 340.64 | 1.776e+6 |
| 2026-04-27 | KHC | 21.86 | 22.12 | 21.81 | 21.92 | 21.92 | 9.124e+6 |
| 2026-04-27 | KO | 76.71 | 76.71 | 75.4 | 75.44 | 75.44 | 1.581e+7 |
| 2026-04-27 | KVUE | 17.22 | 17.45 | 17.19 | 17.32 | 17.32 | 2.997e+7 |
| 2026-04-27 | LEN | 94.74 | 94.85 | 93.11 | 93.25 | 93.25 | 1.929e+6 |
| 2026-04-27 | BG | 124.49 | 125.32 | 122.91 | 123.3 | 123.3 | 1.933e+6 |