Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
2801–2850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-27 | UHS | 176.32 | 180.27 | 175.6 | 179.51 | 179.51 | 1.256e+6 |
| 2026-04-27 | MAS | 74.14 | 75.08 | 73.66 | 73.89 | 73.89 | 2.891e+6 |
| 2026-04-27 | HPE | 28.46 | 28.9 | 28.31 | 28.62 | 28.62 | 8.439e+6 |
| 2026-04-27 | AFL | 113.19 | 115 | 112.77 | 114.09 | 114.09 | 1.796e+6 |
| 2026-04-27 | AMD | 346.32 | 349.21 | 328.81 | 334.63 | 334.63 | 5.059e+7 |
| 2026-04-27 | APA | 38.12 | 38.62 | 37.85 | 38.43 | 38.43 | 4.931e+6 |
| 2026-04-27 | APC | 17.97 | 18.28 | 17.97 | 18.11 | 18.11 | 40,500 |
| 2026-04-27 | APO | 123.74 | 125.6 | 122.22 | 122.81 | 122.81 | 2.894e+6 |
| 2026-04-27 | APP | 443.15 | 461.7 | 442 | 460.29 | 460.29 | 3.523e+6 |
| 2026-04-27 | ARE | 47.77 | 47.86 | 45.32 | 45.56 | 45.56 | 2.411e+6 |
| 2026-04-27 | ARES | 114.5 | 116.5 | 110.75 | 112.18 | 112.18 | 3.119e+6 |
| 2026-04-27 | AZO | 3,558.93 | 3,618.98 | 3,557.03 | 3,562.26 | 3,562.26 | 293,019 |
| 2026-04-27 | BK | 133.34 | 134.91 | 133.34 | 134.47 | 134.47 | 3.966e+6 |
| 2026-04-27 | AA | 66.22 | 67.45 | 65.69 | 67.25 | 67.25 | 3.658e+6 |
| 2026-04-27 | AAL | 12.06 | 12.14 | 11.67 | 11.68 | 11.68 | 4.251e+7 |
| 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 | 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 | CINF | 163.63 | 167.18 | 163.63 | 165.64 | 165.64 | 907,700 |
| 2026-04-27 | COIN | 199.1 | 204.49 | 195.25 | 196.68 | 196.68 | 7.856e+6 |
| 2026-04-27 | CPRI | 20.57 | 20.97 | 20.3 | 20.36 | 20.36 | 2.310e+6 |
| 2026-04-27 | CRWD | 453.55 | 457.98 | 442.62 | 454.61 | 454.61 | 2.297e+6 |
| 2026-04-27 | CSGP | 36.2 | 36.98 | 36.08 | 36.24 | 36.24 | 5.669e+6 |
| 2026-04-27 | CSX | 45.33 | 45.77 | 45.06 | 45.46 | 45.46 | 1.065e+7 |
| 2026-04-27 | DECK | 108.7 | 109.15 | 106.56 | 106.77 | 106.77 | 1.241e+6 |
| 2026-04-27 | DUK | 126.57 | 127.24 | 125.77 | 126 | 126 | 2.323e+6 |
| 2026-04-27 | EMC | 34.88 | 34.88 | 34.69 | 34.74 | 34.74 | 5,229 |
| 2026-04-27 | EXC | 46.92 | 47.23 | 46.57 | 46.59 | 46.59 | 5.252e+6 |
| 2026-04-27 | FIS | 45.04 | 46.43 | 45 | 45.6 | 45.6 | 3.351e+6 |
| 2026-04-27 | FMC | 15.17 | 15.91 | 15.16 | 15.56 | 15.56 | 2.837e+6 |
| 2026-04-27 | FTI | 75.4 | 76.07 | 74.46 | 75.07 | 75.07 | 3.685e+6 |
| 2026-04-27 | GD | 313.43 | 318.83 | 312.03 | 312.53 | 312.53 | 1.412e+6 |
| 2026-04-27 | GEHC | 69.19 | 70.82 | 69 | 70.48 | 70.48 | 5.314e+6 |
| 2026-04-27 | GILD | 128.8 | 130.33 | 127.64 | 127.75 | 127.75 | 8.170e+6 |
| 2026-04-27 | GNRC | 225.22 | 227.5 | 214.21 | 220.3 | 220.3 | 957,329 |
| 2026-04-27 | GOOG | 343.88 | 350.9 | 340.81 | 348.52 | 348.52 | 1.744e+7 |
| 2026-04-27 | GOOGL | 345.98 | 353.18 | 342.73 | 350.34 | 350.34 | 2.858e+7 |
| 2026-04-27 | BWA | 56.33 | 56.79 | 55.01 | 55.39 | 55.39 | 1.379e+6 |
| 2026-04-27 | HSIC | 77.54 | 78.02 | 77.13 | 77.2 | 77.2 | 1.190e+6 |
| 2026-04-27 | ISRG | 481 | 486.77 | 469.2 | 470.99 | 470.99 | 2.028e+6 |
| 2026-04-27 | KDP | 29.05 | 29.19 | 28 | 28.15 | 28.15 | 2.087e+7 |
| 2026-04-27 | KMX | 38.63 | 39.04 | 37.55 | 38.17 | 38.17 | 2.690e+6 |
| 2026-04-27 | KR | 66.81 | 67.14 | 65.27 | 65.55 | 65.55 | 4.458e+6 |
| 2026-04-27 | LEN | 94.74 | 94.85 | 93.11 | 93.25 | 93.25 | 1.929e+6 |
| 2026-04-27 | LMT | 514.05 | 527.66 | 511.91 | 513.27 | 513.27 | 2.111e+6 |
| 2026-04-27 | LOW | 243.35 | 246.88 | 242.1 | 242.55 | 242.55 | 2.854e+6 |
| 2026-04-27 | LYB | 70.42 | 71.74 | 69.68 | 71.02 | 71.02 | 5.910e+6 |
| 2026-04-27 | MAA | 125.49 | 126.6 | 125.2 | 125.39 | 125.39 | 633,900 |
| 2026-04-27 | BRK-B | 469.8 | 475.5 | 469.35 | 472.81 | 472.81 | 4.888e+6 |