Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
251–300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-05-01 | AAL | 11.84 | 12.21 | 11.63 | 11.84 | 11.84 | 4.918e+7 |
| 2026-05-01 | IBKR | 79.75 | 81.07 | 78.92 | 80.46 | 80.46 | 4.059e+6 |
| 2026-05-01 | ADP | 215.02 | 216.55 | 209.12 | 214.21 | 214.21 | 2.622e+6 |
| 2026-05-01 | ALL | 218.8 | 221.19 | 216.58 | 216.59 | 216.59 | 1.486e+6 |
| 2026-05-01 | AMP | 473.87 | 475.33 | 465.06 | 465.49 | 465.49 | 536,302 |
| 2026-05-01 | AN | 215.57 | 217.91 | 199.52 | 210 | 210 | 1.101e+6 |
| 2026-05-01 | ANET | 172.99 | 177.18 | 172 | 172.7 | 172.7 | 7.652e+6 |
| 2026-05-01 | AVGO | 415.09 | 423.17 | 413.28 | 421.28 | 421.28 | 1.188e+7 |
| 2026-05-01 | BBWI | 19.63 | 19.87 | 19.18 | 19.21 | 19.21 | 4.766e+6 |
| 2026-05-01 | BEN | 30.08 | 30.36 | 29.79 | 29.84 | 29.84 | 6.783e+6 |
| 2026-05-01 | BF-B | 25.93 | 26.2 | 25.41 | 25.55 | 25.55 | 3.029e+6 |
| 2026-05-01 | BIIB | 189.28 | 190.57 | 186.14 | 187.06 | 187.06 | 696,812 |
| 2026-05-01 | C | 128.03 | 129.87 | 126.26 | 126.84 | 126.84 | 1.062e+7 |
| 2026-05-01 | ACGL | 94.95 | 96.12 | 93.79 | 93.82 | 93.82 | 2.039e+6 |
| 2026-05-01 | CASY | 822 | 836.71 | 821 | 835.92 | 835.92 | 377,678 |
| 2026-05-01 | CAT | 896.84 | 905 | 879.58 | 889.67 | 889.67 | 2.377e+6 |
| 2026-05-01 | CPB | 20.99 | 21.25 | 20.41 | 20.73 | 20.73 | 6.826e+6 |
| 2026-05-01 | CRL | 167.66 | 167.66 | 163.1 | 165.78 | 165.78 | 668,803 |
| 2026-05-01 | CRWD | 454.69 | 457.97 | 445.57 | 455.64 | 455.64 | 1.522e+6 |
| 2026-05-01 | CSX | 45.48 | 45.54 | 45.03 | 45.09 | 45.09 | 6.245e+6 |
| 2026-05-01 | CTAS | 175.43 | 176.38 | 168.84 | 169.15 | 169.15 | 1.574e+6 |
| 2026-05-01 | CVS | 83.45 | 83.74 | 82.07 | 82.09 | 82.09 | 4.942e+6 |
| 2026-05-01 | CVX | 189.56 | 192.33 | 188.03 | 188.9 | 188.9 | 1.044e+7 |
| 2026-05-01 | DD | 45.63 | 46.21 | 45.31 | 46.06 | 46.06 | 3.270e+6 |
| 2026-05-01 | EXE | 101.01 | 101.14 | 98.16 | 99.52 | 99.52 | 2.686e+6 |
| 2026-05-01 | GT | 7.08 | 7.22 | 6.98 | 7.08 | 7.08 | 7.448e+6 |
| 2026-05-01 | GWW | 1,162.09 | 1,166.11 | 1,140.55 | 1,146.3 | 1,146.3 | 212,332 |
| 2026-05-01 | HAS | 96.11 | 96.31 | 94.6 | 95.27 | 95.27 | 1.228e+6 |
| 2026-05-01 | HCA | 435.33 | 441.65 | 431.67 | 433.09 | 433.09 | 896,700 |
| 2026-05-01 | HD | 330.1 | 330.52 | 323.36 | 323.88 | 323.88 | 3.865e+6 |
| 2026-05-01 | HIG | 137.58 | 138.86 | 135.79 | 135.81 | 135.81 | 1.664e+6 |
| 2026-05-01 | HON | 213.86 | 214.38 | 210.85 | 211.34 | 211.34 | 2.988e+6 |
| 2026-05-01 | HOOD | 73.78 | 75.28 | 73.06 | 73.66 | 73.66 | 2.525e+7 |
| 2026-05-01 | HP | 39.74 | 40.39 | 39.07 | 40.17 | 40.17 | 998,325 |
| 2026-05-01 | HRB | 32 | 32.34 | 31.23 | 31.25 | 31.25 | 2.064e+6 |
| 2026-05-01 | HSY | 185.17 | 186.65 | 178.81 | 180.95 | 180.95 | 1.794e+6 |
| 2026-05-01 | HUBB | 515.33 | 520.23 | 506.37 | 508.43 | 508.43 | 694,805 |
| 2026-05-01 | HUM | 237.76 | 238.13 | 231.12 | 233.63 | 233.63 | 1.493e+6 |
| 2026-05-01 | IVZ | 26.09 | 26.26 | 25.65 | 25.69 | 25.69 | 3.412e+6 |
| 2026-05-01 | IBM | 232.83 | 234.22 | 230.05 | 230.5 | 230.5 | 3.582e+6 |
| 2026-05-01 | IFF | 70.8 | 71.22 | 69.98 | 70.81 | 70.81 | 1.447e+6 |
| 2026-05-01 | ILMN | 133.22 | 136.63 | 128.06 | 135.78 | 135.78 | 2.775e+6 |
| 2026-05-01 | INFO | 26.2 | 26.2 | 26.07 | 26.07 | 26.07 | 7,500 |
| 2026-05-01 | INVH | 28.7 | 28.82 | 28.3 | 28.53 | 28.53 | 4.856e+6 |
| 2026-05-01 | IP | 30.27 | 31.64 | 29.72 | 31.29 | 31.29 | 1.328e+7 |
| 2026-05-01 | IPGP | 118.18 | 123.08 | 116.48 | 122.87 | 122.87 | 473,100 |
| 2026-05-01 | IQV | 160.13 | 161.5 | 156.24 | 157.77 | 157.77 | 1.523e+6 |
| 2026-05-01 | IR | 80.07 | 80.38 | 77.22 | 77.97 | 77.97 | 3.473e+6 |
| 2026-05-01 | IRM | 126.85 | 127.94 | 124.64 | 127.19 | 127.19 | 2.400e+6 |
| 2026-05-01 | CA | 25.06 | 25.07 | 24.94 | 24.94 | 24.94 | 709 |