Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
2851–2900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-27 | MTD | 1,279.96 | 1,297 | 1,267.28 | 1,274.7 | 1,274.7 | 106,600 |
| 2026-04-27 | MAS | 74.14 | 75.08 | 73.66 | 73.89 | 73.89 | 2.891e+6 |
| 2026-04-27 | HP | 38.46 | 38.81 | 38.13 | 38.42 | 38.42 | 999,044 |
| 2026-04-27 | AMT | 178.64 | 178.9 | 174.7 | 175.3 | 175.3 | 3.047e+6 |
| 2026-04-27 | APTV | 60.03 | 60.89 | 59.74 | 60.07 | 60.07 | 2.200e+6 |
| 2026-04-27 | BA | 233 | 235.45 | 229.39 | 231.33 | 231.33 | 4.403e+6 |
| 2026-04-27 | BK | 133.34 | 134.91 | 133.34 | 134.47 | 134.47 | 3.966e+6 |
| 2026-04-27 | BRK-B | 469.8 | 475.5 | 469.35 | 472.81 | 472.81 | 4.888e+6 |
| 2026-04-27 | BSX | 61.21 | 61.73 | 59.93 | 59.95 | 59.95 | 1.764e+7 |
| 2026-04-27 | CBOE | 303.99 | 304.5 | 298.18 | 298.44 | 298.44 | 740,527 |
| 2026-04-27 | CDW | 134.62 | 135.01 | 132.02 | 132.33 | 132.33 | 1.078e+6 |
| 2026-04-27 | CI | 275.31 | 284.44 | 275.31 | 282.63 | 282.63 | 1.468e+6 |
| 2026-04-27 | CNX | 39.01 | 39.55 | 38.32 | 38.52 | 38.52 | 1.652e+6 |
| 2026-04-27 | AIG | 74.71 | 75.32 | 73.72 | 74.15 | 74.15 | 9.758e+6 |
| 2026-04-27 | AMCR | 39.03 | 39.59 | 38.76 | 39.05 | 39.05 | 3.117e+6 |
| 2026-04-27 | CPAY | 311.97 | 315.52 | 307.09 | 312.77 | 312.77 | 634,100 |
| 2026-04-27 | CPT | 101.76 | 102.39 | 101.1 | 101.6 | 101.6 | 1.049e+6 |
| 2026-04-27 | CSX | 45.33 | 45.77 | 45.06 | 45.46 | 45.46 | 1.065e+7 |
| 2026-04-27 | CVX | 184.5 | 186.66 | 182 | 183.1 | 183.1 | 1.084e+7 |
| 2026-04-27 | DDOG | 129.4 | 133.58 | 128 | 132.66 | 132.66 | 3.688e+6 |
| 2026-04-27 | DLR | 199.04 | 200.45 | 194.25 | 196.34 | 196.34 | 1.944e+6 |
| 2026-04-27 | DVN | 48.3 | 48.99 | 47.82 | 48.2 | 48.2 | 8.763e+6 |
| 2026-04-27 | DXCM | 61.12 | 62.08 | 61.04 | 61.41 | 61.41 | 3.377e+6 |
| 2026-04-27 | EBAY | 98.29 | 101.8 | 97.95 | 100.29 | 100.29 | 5.930e+6 |
| 2026-04-27 | ELV | 342.99 | 358 | 342.99 | 356.34 | 356.34 | 2.502e+6 |
| 2026-04-27 | EMC | 34.88 | 34.88 | 34.69 | 34.74 | 34.74 | 5,229 |
| 2026-04-27 | EME | 870.44 | 888.05 | 848.2 | 885.42 | 885.42 | 368,198 |
| 2026-04-27 | EQIX | 1,098.52 | 1,103.02 | 1,079.49 | 1,084.49 | 1,084.49 | 589,538 |
| 2026-04-27 | EVRG | 80.64 | 81.45 | 80.49 | 80.91 | 80.91 | 1.311e+6 |
| 2026-04-27 | FE | 49.04 | 49.4 | 48.89 | 48.94 | 48.94 | 4.352e+6 |
| 2026-04-27 | FITB | 49.66 | 50.46 | 49.51 | 50.33 | 50.33 | 5.056e+6 |
| 2026-04-27 | FMC | 15.17 | 15.91 | 15.16 | 15.56 | 15.56 | 2.837e+6 |
| 2026-04-27 | FOXA | 62.92 | 64.07 | 62.73 | 63.86 | 63.86 | 3.873e+6 |
| 2026-04-27 | GEN | 18.87 | 19.18 | 18.69 | 18.92 | 18.92 | 5.450e+6 |
| 2026-04-27 | GILD | 128.8 | 130.33 | 127.64 | 127.75 | 127.75 | 8.170e+6 |
| 2026-04-27 | GNW | 8.85 | 8.96 | 8.85 | 8.9 | 8.9 | 1.884e+6 |
| 2026-04-27 | HAS | 95.64 | 96.69 | 94.48 | 94.69 | 94.69 | 1.481e+6 |
| 2026-04-27 | HON | 212.19 | 212.96 | 209.37 | 210.89 | 210.89 | 3.616e+6 |
| 2026-04-27 | COP | 121.31 | 122.74 | 119.33 | 120.78 | 120.78 | 1.222e+7 |
| 2026-04-27 | ICE | 159.42 | 159.44 | 156.87 | 156.95 | 156.95 | 2.957e+6 |
| 2026-04-27 | IDXX | 563.47 | 579.62 | 562.49 | 574.95 | 574.95 | 665,664 |
| 2026-04-27 | JNJ | 225.77 | 227.91 | 224.35 | 225.34 | 225.34 | 7.898e+6 |
| 2026-04-27 | JPM | 306.88 | 312.58 | 306.88 | 311.63 | 311.63 | 7.925e+6 |
| 2026-04-27 | KKR | 100.16 | 103.05 | 99.7 | 100.53 | 100.53 | 3.898e+6 |
| 2026-04-27 | LEN | 94.74 | 94.85 | 93.11 | 93.25 | 93.25 | 1.929e+6 |
| 2026-04-27 | LHX | 318.43 | 324.67 | 318.27 | 320.46 | 320.46 | 1.257e+6 |
| 2026-04-27 | LYV | 155.42 | 158 | 154.54 | 156.49 | 156.49 | 2.178e+6 |
| 2026-04-27 | MAC | 21.12 | 21.72 | 21.01 | 21.6 | 21.6 | 3.578e+6 |
| 2026-04-27 | MAR | 363.28 | 366.34 | 357.67 | 359.96 | 359.96 | 1.355e+6 |
| 2026-04-27 | COHR | 330.5 | 333.93 | 309.44 | 321.53 | 321.53 | 6.218e+6 |