Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
2951–3000 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 | KEY | 21.69 | 22.07 | 21.67 | 21.91 | 21.91 | 8.718e+6 |
| 2026-04-27 | ADSK | 235.91 | 241.58 | 234.68 | 235.03 | 235.03 | 1.689e+6 |
| 2026-04-27 | AEP | 134.05 | 135.08 | 133.79 | 134.1 | 134.1 | 2.723e+6 |
| 2026-04-27 | AFL | 113.19 | 115 | 112.77 | 114.09 | 114.09 | 1.796e+6 |
| 2026-04-27 | AIG | 74.71 | 75.32 | 73.72 | 74.15 | 74.15 | 9.758e+6 |
| 2026-04-27 | AKAM | 95.25 | 96.21 | 93.53 | 95.93 | 95.93 | 2.185e+6 |
| 2026-04-27 | AOS | 64.26 | 64.89 | 63.81 | 64.31 | 64.31 | 1.354e+6 |
| 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 | ATI | 154.8 | 154.99 | 149.51 | 153.45 | 153.45 | 1.227e+6 |
| 2026-04-27 | C | 127.26 | 128.79 | 127.04 | 128.53 | 128.53 | 6.156e+6 |
| 2026-04-27 | CB | 323.48 | 329.93 | 323.09 | 324.6 | 324.6 | 1.534e+6 |
| 2026-04-27 | KDP | 29.05 | 29.19 | 28 | 28.15 | 28.15 | 2.087e+7 |
| 2026-04-27 | CI | 275.31 | 284.44 | 275.31 | 282.63 | 282.63 | 1.468e+6 |
| 2026-04-27 | COHR | 330.5 | 333.93 | 309.44 | 321.53 | 321.53 | 6.218e+6 |
| 2026-04-27 | CPB | 20.14 | 20.75 | 20.03 | 20.55 | 20.55 | 6.464e+6 |
| 2026-04-27 | CRL | 170.06 | 174.46 | 169.78 | 171.23 | 171.23 | 750,620 |
| 2026-04-27 | CTAS | 174.8 | 176.04 | 173.14 | 173.57 | 173.57 | 1.772e+6 |
| 2026-04-27 | CTSH | 54.26 | 55.31 | 54.1 | 54.25 | 54.25 | 6.059e+6 |
| 2026-04-27 | CVX | 184.5 | 186.66 | 182 | 183.1 | 183.1 | 1.084e+7 |
| 2026-04-27 | DIS | 102.62 | 103.81 | 102.06 | 102.35 | 102.35 | 6.524e+6 |
| 2026-04-27 | DVN | 48.3 | 48.99 | 47.82 | 48.2 | 48.2 | 8.763e+6 |
| 2026-04-27 | EA | 202.81 | 203.36 | 202.21 | 202.45 | 202.45 | 1.833e+6 |
| 2026-04-27 | F | 12.22 | 12.49 | 12.22 | 12.33 | 12.33 | 3.510e+7 |
| 2026-04-27 | FANG | 195.46 | 197.06 | 194.87 | 195.35 | 195.35 | 1.641e+6 |
| 2026-04-27 | FOXA | 62.92 | 64.07 | 62.73 | 63.86 | 63.86 | 3.873e+6 |
| 2026-04-27 | FSLR | 195.04 | 198.66 | 191.87 | 197.48 | 197.48 | 2.000e+6 |
| 2026-04-27 | GM | 76.61 | 78.83 | 76.61 | 77.96 | 77.96 | 8.323e+6 |
| 2026-04-27 | GPN | 67.55 | 69.02 | 67.35 | 68.33 | 68.33 | 2.380e+6 |
| 2026-04-27 | GS | 926.04 | 941.73 | 926 | 937.81 | 937.81 | 1.223e+6 |
| 2026-04-27 | HAL | 40.39 | 40.75 | 40.03 | 40.12 | 40.12 | 1.433e+7 |
| 2026-04-27 | HAS | 95.64 | 96.69 | 94.48 | 94.69 | 94.69 | 1.481e+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 | INTC | 83.67 | 87.1 | 82.61 | 84.99 | 84.99 | 1.788e+8 |
| 2026-04-27 | JNJ | 225.77 | 227.91 | 224.35 | 225.34 | 225.34 | 7.898e+6 |
| 2026-04-27 | MAS | 74.14 | 75.08 | 73.66 | 73.89 | 73.89 | 2.891e+6 |
| 2026-04-27 | ROL | 56.81 | 57.17 | 55.67 | 55.78 | 55.78 | 3.544e+6 |
| 2026-04-27 | KEYS | 346.4 | 346.91 | 332.42 | 340.64 | 340.64 | 1.776e+6 |
| 2026-04-27 | KLAC | 1,907.3 | 1,924.32 | 1,865.4 | 1,897.58 | 1,897.58 | 1.120e+6 |
| 2026-04-27 | KMI | 31.39 | 31.69 | 30.45 | 30.67 | 30.67 | 1.489e+7 |
| 2026-04-27 | LDOS | 146.47 | 147.86 | 143.39 | 144.24 | 144.24 | 627,520 |
| 2026-04-27 | LEG | 11.35 | 11.51 | 11.24 | 11.37 | 11.37 | 2.528e+6 |
| 2026-04-27 | LIN | 510.28 | 512.96 | 506.52 | 510.75 | 510.75 | 1.774e+6 |
| 2026-04-27 | LLY | 876.62 | 889.67 | 866.55 | 866.78 | 866.78 | 2.700e+6 |
| 2026-04-27 | LUMN | 8.88 | 9.06 | 8.81 | 8.94 | 8.94 | 9.385e+6 |
| 2026-04-27 | LW | 43.84 | 44.45 | 42.86 | 42.94 | 42.94 | 1.389e+6 |
| 2026-04-27 | CEG | 317.51 | 318 | 303.65 | 314.68 | 314.68 | 2.373e+6 |
| 2026-04-27 | ABNB | 140.97 | 143.67 | 140 | 141.06 | 141.06 | 2.252e+6 |