Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
2751–2800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-27 | A | 115.18 | 117.33 | 115.18 | 115.62 | 115.62 | 1.467e+6 |
| 2026-04-27 | STE | 221.43 | 222.98 | 220.63 | 222.19 | 222.19 | 477,100 |
| 2026-04-27 | ALK | 41.82 | 42.46 | 40.41 | 40.44 | 40.44 | 3.341e+6 |
| 2026-04-27 | BRK-B | 469.8 | 475.5 | 469.35 | 472.81 | 472.81 | 4.888e+6 |
| 2026-04-27 | CCI | 85.98 | 86.6 | 83.3 | 83.44 | 83.44 | 3.146e+6 |
| 2026-04-27 | CF | 121.92 | 123.39 | 119.69 | 123.13 | 123.13 | 2.209e+6 |
| 2026-04-27 | CNP | 42.32 | 42.86 | 42.23 | 42.66 | 42.66 | 5.528e+6 |
| 2026-04-27 | DDOG | 129.4 | 133.58 | 128 | 132.66 | 132.66 | 3.688e+6 |
| 2026-04-27 | DECK | 108.7 | 109.15 | 106.56 | 106.77 | 106.77 | 1.241e+6 |
| 2026-04-27 | DLTR | 104.17 | 104.6 | 96.57 | 98 | 98 | 5.736e+6 |
| 2026-04-27 | EL | 78.16 | 78.88 | 76.46 | 77.32 | 77.32 | 3.106e+6 |
| 2026-04-27 | ETSY | 62.88 | 65.37 | 62.55 | 65.11 | 65.11 | 2.757e+6 |
| 2026-04-27 | EXPD | 147.83 | 149.41 | 147.48 | 148.1 | 148.1 | 931,339 |
| 2026-04-27 | AAPL | 265.84 | 268.11 | 264.82 | 267.36 | 267.36 | 4.147e+7 |
| 2026-04-27 | FLS | 83.49 | 88.38 | 81.64 | 87.92 | 87.92 | 5.865e+6 |
| 2026-04-27 | GEV | 1,135.23 | 1,140 | 1,084.95 | 1,120.23 | 1,120.23 | 3.846e+6 |
| 2026-04-27 | JBL | 343.37 | 343.37 | 330.17 | 340.72 | 340.72 | 740,518 |
| 2026-04-27 | KSS | 14.74 | 15.45 | 14.72 | 15.26 | 15.26 | 3.884e+6 |
| 2026-04-27 | M | 20.16 | 20.44 | 19.82 | 20.01 | 20.01 | 3.319e+6 |
| 2026-04-27 | MAA | 125.49 | 126.6 | 125.2 | 125.39 | 125.39 | 633,900 |
| 2026-04-27 | MAS | 74.14 | 75.08 | 73.66 | 73.89 | 73.89 | 2.891e+6 |
| 2026-04-27 | MAT | 14.59 | 15.01 | 14.55 | 14.72 | 14.72 | 3.574e+6 |
| 2026-04-27 | UBER | 74.68 | 76.95 | 74.67 | 76.27 | 76.27 | 1.467e+7 |
| 2026-04-27 | MNST | 78.02 | 78.31 | 76.81 | 76.86 | 76.86 | 3.398e+6 |
| 2026-04-27 | MRNA | 50.63 | 51.36 | 48.25 | 48.7 | 48.7 | 6.090e+6 |
| 2026-04-27 | NKE | 44.6 | 45.41 | 44.49 | 45.14 | 45.14 | 1.458e+7 |
| 2026-04-27 | NTRS | 165.07 | 168.25 | 163.94 | 167.81 | 167.81 | 1.408e+6 |
| 2026-04-27 | NUE | 214.08 | 217.38 | 213.14 | 215 | 215 | 1.414e+6 |
| 2026-04-27 | NWL | 4.25 | 4.33 | 4.16 | 4.18 | 4.18 | 4.576e+6 |
| 2026-04-27 | MHK | 108.18 | 110.33 | 106.81 | 107.59 | 107.59 | 814,300 |
| 2026-04-27 | OTIS | 77.54 | 78.72 | 76.83 | 77.01 | 77.01 | 4.866e+6 |
| 2026-04-27 | PEG | 80.93 | 81.22 | 80.19 | 80.21 | 80.21 | 1.617e+6 |
| 2026-04-27 | PPG | 109.32 | 110.72 | 108.49 | 109.59 | 109.59 | 1.665e+6 |
| 2026-04-27 | PRGO | 11.8 | 12.05 | 11.48 | 11.49 | 11.49 | 2.839e+6 |
| 2026-04-27 | PTC | 136.96 | 139.42 | 136.21 | 136.41 | 136.41 | 1.027e+6 |
| 2026-04-27 | PVH | 93.6 | 95.02 | 91.73 | 93.39 | 93.39 | 976,200 |
| 2026-04-27 | RRC | 43.07 | 43.94 | 42.18 | 42.22 | 42.22 | 3.681e+6 |
| 2026-04-27 | SOLS | 82.13 | 83.47 | 79.5 | 81.37 | 81.37 | 1.443e+6 |
| 2026-04-27 | NWSA | 26.12 | 26.61 | 26.12 | 26.41 | 26.41 | 2.868e+6 |
| 2026-04-27 | TAP | 42.38 | 43.15 | 42.16 | 42.59 | 42.59 | 3.360e+6 |
| 2026-04-27 | TJX | 155.96 | 158.26 | 155.96 | 156.97 | 156.97 | 3.800e+6 |
| 2026-04-27 | TRV | 301.23 | 307.45 | 301 | 303.74 | 303.74 | 1.422e+6 |
| 2026-04-27 | UA | 5.99 | 6.21 | 5.99 | 6.2 | 6.2 | 2.404e+6 |
| 2026-04-27 | WTW | 287.73 | 294.38 | 286.35 | 289.34 | 289.34 | 714,400 |
| 2026-04-27 | UPS | 105.44 | 106.73 | 105.35 | 106.45 | 106.45 | 6.571e+6 |
| 2026-04-27 | URI | 972.39 | 977.98 | 952.13 | 957.87 | 957.87 | 529,014 |
| 2026-04-27 | VEEV | 160.12 | 163.13 | 159.45 | 160.45 | 160.45 | 1.505e+6 |
| 2026-04-27 | VST | 165 | 168.42 | 158.74 | 166.58 | 166.58 | 4.578e+6 |
| 2026-04-27 | WEC | 113.62 | 114.82 | 113.62 | 114.14 | 114.14 | 1.575e+6 |
| 2026-04-27 | FLR | 48.46 | 51.82 | 48.46 | 51.68 | 51.68 | 3.515e+6 |