Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
2551–2600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-27 | AA | 66.22 | 67.45 | 65.69 | 67.25 | 67.25 | 3.658e+6 |
| 2026-04-27 | HPE | 28.46 | 28.9 | 28.31 | 28.62 | 28.62 | 8.439e+6 |
| 2026-04-27 | AEE | 111.39 | 112.25 | 110.81 | 111.91 | 111.91 | 1.738e+6 |
| 2026-04-27 | AFL | 113.19 | 115 | 112.77 | 114.09 | 114.09 | 1.796e+6 |
| 2026-04-27 | AIV | 4.22 | 4.27 | 4.22 | 4.23 | 4.23 | 1.269e+6 |
| 2026-04-27 | AJG | 213.13 | 216.89 | 211.56 | 215.06 | 215.06 | 1.344e+6 |
| 2026-04-27 | AKAM | 95.25 | 96.21 | 93.53 | 95.93 | 95.93 | 2.185e+6 |
| 2026-04-27 | AMP | 461.58 | 479.05 | 461.3 | 476.12 | 476.12 | 1.009e+6 |
| 2026-04-27 | APTV | 60.03 | 60.89 | 59.74 | 60.07 | 60.07 | 2.200e+6 |
| 2026-04-27 | ARE | 47.77 | 47.86 | 45.32 | 45.56 | 45.56 | 2.411e+6 |
| 2026-04-27 | BIIB | 183.16 | 186.15 | 179.15 | 180.67 | 180.67 | 1.101e+6 |
| 2026-04-27 | BIO | 287.8 | 294.05 | 284.65 | 287.29 | 287.29 | 223,004 |
| 2026-04-27 | BRO | 65.51 | 66.91 | 65.09 | 65.93 | 65.93 | 2.934e+6 |
| 2026-04-27 | ADP | 195.85 | 199.45 | 195.7 | 197.23 | 197.23 | 2.639e+6 |
| 2026-04-27 | CCI | 85.98 | 86.6 | 83.3 | 83.44 | 83.44 | 3.146e+6 |
| 2026-04-27 | CHD | 96.03 | 96.03 | 94.35 | 95.09 | 95.09 | 1.765e+6 |
| 2026-04-27 | CHRW | 183.34 | 189.04 | 182.35 | 188.42 | 188.42 | 2.144e+6 |
| 2026-04-27 | CPRT | 33.01 | 33.54 | 32.93 | 33.19 | 33.19 | 5.861e+6 |
| 2026-04-27 | CRL | 170.06 | 174.46 | 169.78 | 171.23 | 171.23 | 750,620 |
| 2026-04-27 | CSGP | 36.2 | 36.98 | 36.08 | 36.24 | 36.24 | 5.669e+6 |
| 2026-04-27 | CTSH | 54.26 | 55.31 | 54.1 | 54.25 | 54.25 | 6.059e+6 |
| 2026-04-27 | CTVA | 79.98 | 80.72 | 79.13 | 79.42 | 79.42 | 2.805e+6 |
| 2026-04-27 | CZR | 28.04 | 28.41 | 28.01 | 28.03 | 28.03 | 3.399e+6 |
| 2026-04-27 | DASH | 178.72 | 181 | 173.34 | 174.06 | 174.06 | 4.206e+6 |
| 2026-04-27 | DLTR | 104.17 | 104.6 | 96.57 | 98 | 98 | 5.736e+6 |
| 2026-04-27 | DUK | 126.57 | 127.24 | 125.77 | 126 | 126 | 2.323e+6 |
| 2026-04-27 | EL | 78.16 | 78.88 | 76.46 | 77.32 | 77.32 | 3.106e+6 |
| 2026-04-27 | FANG | 195.46 | 197.06 | 194.87 | 195.35 | 195.35 | 1.641e+6 |
| 2026-04-27 | FDX | 387.86 | 392.35 | 384.58 | 387.89 | 387.89 | 1.062e+6 |
| 2026-04-27 | FSLR | 195.04 | 198.66 | 191.87 | 197.48 | 197.48 | 2.000e+6 |
| 2026-04-27 | FTNT | 84.1 | 86.76 | 83.78 | 85.67 | 85.67 | 5.680e+6 |
| 2026-04-27 | GILD | 128.8 | 130.33 | 127.64 | 127.75 | 127.75 | 8.170e+6 |
| 2026-04-27 | GOOG | 343.88 | 350.9 | 340.81 | 348.52 | 348.52 | 1.744e+7 |
| 2026-04-27 | GPC | 108.29 | 109.65 | 105.59 | 106.56 | 106.56 | 1.699e+6 |
| 2026-04-27 | GRMN | 259.03 | 259.62 | 255.64 | 257.34 | 257.34 | 832,492 |
| 2026-04-27 | HD | 334.48 | 337.38 | 332.14 | 332.3 | 332.3 | 3.283e+6 |
| 2026-04-27 | HOG | 23 | 23.44 | 22.5 | 22.97 | 22.97 | 2.919e+6 |
| 2026-04-27 | HP | 38.46 | 38.81 | 38.13 | 38.42 | 38.42 | 999,044 |
| 2026-04-27 | LUMN | 8.88 | 9.06 | 8.81 | 8.94 | 8.94 | 9.385e+6 |
| 2026-04-27 | HUM | 215 | 224.68 | 214.25 | 223.81 | 223.81 | 1.348e+6 |
| 2026-04-27 | HWM | 241.82 | 242.35 | 237.9 | 241.59 | 241.59 | 1.863e+6 |
| 2026-04-27 | IBKR | 76.55 | 78.22 | 76.44 | 77.59 | 77.59 | 3.599e+6 |
| 2026-04-27 | INFO | 25.76 | 25.86 | 25.76 | 25.84 | 25.84 | 6,300 |
| 2026-04-27 | IR | 83.13 | 85.04 | 83.12 | 83.99 | 83.99 | 5.005e+6 |
| 2026-04-27 | IT | 147.6 | 152.36 | 146.18 | 148.78 | 148.78 | 1.071e+6 |
| 2026-04-27 | KMI | 31.39 | 31.69 | 30.45 | 30.67 | 30.67 | 1.489e+7 |
| 2026-04-27 | L | 110.26 | 112.12 | 110.21 | 111.17 | 111.17 | 502,823 |
| 2026-04-27 | LHX | 318.43 | 324.67 | 318.27 | 320.46 | 320.46 | 1.257e+6 |
| 2026-04-27 | LIN | 510.28 | 512.96 | 506.52 | 510.75 | 510.75 | 1.774e+6 |
| 2026-04-27 | CAH | 199.44 | 203.59 | 199.44 | 202.34 | 202.34 | 2.129e+6 |