Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
2901–2950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-27 | AMGN | 339.78 | 345.43 | 337.43 | 337.63 | 337.63 | 2.654e+6 |
| 2026-04-27 | MOH | 177.96 | 180.3 | 172.82 | 179.22 | 179.22 | 1.494e+6 |
| 2026-04-27 | AON | 318.69 | 325.09 | 318.16 | 322.93 | 322.93 | 1.249e+6 |
| 2026-04-27 | AXP | 313.02 | 318.96 | 313.02 | 318.84 | 318.84 | 2.553e+6 |
| 2026-04-27 | BDX | 152 | 153.5 | 149.87 | 150.22 | 150.22 | 2.682e+6 |
| 2026-04-27 | BMY | 58.21 | 59.13 | 57.71 | 57.78 | 57.78 | 1.070e+7 |
| 2026-04-27 | BRK-B | 469.8 | 475.5 | 469.35 | 472.81 | 472.81 | 4.888e+6 |
| 2026-04-27 | BRO | 65.51 | 66.91 | 65.09 | 65.93 | 65.93 | 2.934e+6 |
| 2026-04-27 | BXP | 57.76 | 58.54 | 57.52 | 58.03 | 58.03 | 2.412e+6 |
| 2026-04-27 | CASY | 803.02 | 805.93 | 790.84 | 803.94 | 803.94 | 352,355 |
| 2026-04-27 | ANET | 176.72 | 176.76 | 168.51 | 172.47 | 172.47 | 6.783e+6 |
| 2026-04-27 | CF | 121.92 | 123.39 | 119.69 | 123.13 | 123.13 | 2.209e+6 |
| 2026-04-27 | CMI | 661.2 | 663.05 | 644.33 | 658.73 | 658.73 | 674,600 |
| 2026-04-27 | FRT | 111 | 111.68 | 110.73 | 111.17 | 111.17 | 528,700 |
| 2026-04-27 | COST | 1,007.16 | 1,012.94 | 995.18 | 996.56 | 996.56 | 1.620e+6 |
| 2026-04-27 | CPAY | 311.97 | 315.52 | 307.09 | 312.77 | 312.77 | 634,100 |
| 2026-04-27 | CRL | 170.06 | 174.46 | 169.78 | 171.23 | 171.23 | 750,620 |
| 2026-04-27 | CZR | 28.04 | 28.41 | 28.01 | 28.03 | 28.03 | 3.399e+6 |
| 2026-04-27 | DOW | 39.5 | 39.72 | 37.38 | 38.09 | 38.09 | 1.123e+7 |
| 2026-04-27 | EMC | 34.88 | 34.88 | 34.69 | 34.74 | 34.74 | 5,229 |
| 2026-04-27 | ERIE | 236.75 | 236.75 | 225.5 | 231.22 | 231.22 | 248,419 |
| 2026-04-27 | ETR | 113.55 | 113.99 | 112.79 | 112.82 | 112.82 | 2.626e+6 |
| 2026-04-27 | ETSY | 62.88 | 65.37 | 62.55 | 65.11 | 65.11 | 2.757e+6 |
| 2026-04-27 | EXE | 96.32 | 98.18 | 95.48 | 95.72 | 95.72 | 3.260e+6 |
| 2026-04-27 | FE | 49.04 | 49.4 | 48.89 | 48.94 | 48.94 | 4.352e+6 |
| 2026-04-27 | FFIV | 301.94 | 304.64 | 295.68 | 297.72 | 297.72 | 934,000 |
| 2026-04-27 | FITB | 49.66 | 50.46 | 49.51 | 50.33 | 50.33 | 5.056e+6 |
| 2026-04-27 | FIX | 1,743.92 | 1,804.3 | 1,684.34 | 1,793.34 | 1,793.34 | 492,355 |
| 2026-04-27 | MAS | 74.14 | 75.08 | 73.66 | 73.89 | 73.89 | 2.891e+6 |
| 2026-04-27 | GEN | 18.87 | 19.18 | 18.69 | 18.92 | 18.92 | 5.450e+6 |
| 2026-04-27 | IBKR | 76.55 | 78.22 | 76.44 | 77.59 | 77.59 | 3.599e+6 |
| 2026-04-27 | KHC | 21.86 | 22.12 | 21.81 | 21.92 | 21.92 | 9.124e+6 |
| 2026-04-27 | KMB | 97.65 | 99.15 | 97.4 | 98.25 | 98.25 | 7.025e+6 |
| 2026-04-27 | LEG | 11.35 | 11.51 | 11.24 | 11.37 | 11.37 | 2.528e+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 | CEG | 317.51 | 318 | 303.65 | 314.68 | 314.68 | 2.373e+6 |
| 2026-04-27 | MHK | 108.18 | 110.33 | 106.81 | 107.59 | 107.59 | 814,300 |
| 2026-04-27 | XEL | 79.35 | 79.76 | 79.17 | 79.41 | 79.41 | 3.892e+6 |
| 2026-04-27 | NSC | 317.37 | 319.62 | 314.91 | 317.52 | 317.52 | 1.081e+6 |
| 2026-04-27 | O | 63.03 | 63.45 | 62.31 | 62.48 | 62.48 | 4.743e+6 |
| 2026-04-27 | OGN | 13.2 | 13.22 | 13.13 | 13.14 | 13.14 | 1.338e+8 |
| 2026-04-27 | QCOM | 156.31 | 161 | 147.05 | 150.26 | 150.26 | 4.174e+7 |
| 2026-04-27 | QRVO | 88.41 | 88.41 | 84.94 | 85.84 | 85.84 | 717,034 |
| 2026-04-27 | SPLS | 51.52 | 51.69 | 51.52 | 51.67 | 51.67 | 4,600 |
| 2026-04-27 | STZ | 155.16 | 156.15 | 152.4 | 154.05 | 154.05 | 2.105e+6 |
| 2026-04-27 | SYK | 326.59 | 330.94 | 325.5 | 329.01 | 329.01 | 2.023e+6 |
| 2026-04-27 | TAP | 42.38 | 43.15 | 42.16 | 42.59 | 42.59 | 3.360e+6 |
| 2026-04-27 | VRTX | 427.01 | 434.07 | 425.87 | 426.01 | 426.01 | 967,041 |
| 2026-04-27 | COHR | 330.5 | 333.93 | 309.44 | 321.53 | 321.53 | 6.218e+6 |