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 | MCK | 827.01 | 835.19 | 822.54 | 828.32 | 828.32 | 934,880 |
| 2026-04-27 | FOX | 56.03 | 57.39 | 56.03 | 57.12 | 57.12 | 753,411 |
| 2026-04-27 | NE | 52 | 54.11 | 51.29 | 53.6 | 53.6 | 3.228e+6 |
| 2026-04-27 | NOW | 89.06 | 94.03 | 87.81 | 90.45 | 90.45 | 3.279e+7 |
| 2026-04-27 | NWSA | 26.12 | 26.61 | 26.12 | 26.41 | 26.41 | 2.868e+6 |
| 2026-04-27 | OKE | 86.63 | 87.47 | 85.98 | 86.71 | 86.71 | 5.472e+6 |
| 2026-04-27 | PNC | 219.57 | 222.77 | 219.56 | 221.33 | 221.33 | 1.814e+6 |
| 2026-04-27 | RCL | 262.02 | 265.38 | 257.7 | 258.9 | 258.9 | 2.466e+6 |
| 2026-04-27 | RJF | 153.5 | 155.62 | 153.46 | 154.3 | 154.3 | 1.739e+6 |
| 2026-04-27 | SNA | 376.36 | 384.4 | 372.63 | 381.86 | 381.86 | 675,611 |
| 2026-04-27 | TKO | 186 | 190.19 | 183.92 | 186.2 | 186.2 | 1.410e+6 |
| 2026-04-27 | TXN | 274.78 | 275.62 | 266.28 | 268.14 | 268.14 | 9.963e+6 |
| 2026-04-27 | UAL | 92.76 | 94.38 | 91.4 | 91.9 | 91.9 | 5.183e+6 |
| 2026-04-27 | MSFT | 421.47 | 426.19 | 416.17 | 423.9 | 423.9 | 3.087e+7 |
| 2026-04-27 | ZION | 60.93 | 62.54 | 60.68 | 62.14 | 62.14 | 1.429e+6 |
| 2026-04-27 | ABBV | 198 | 201.42 | 196.23 | 197.38 | 197.38 | 7.468e+6 |
| 2026-04-27 | IBM | 228.27 | 229.63 | 225.46 | 226.38 | 226.38 | 8.061e+6 |
| 2026-04-27 | AJG | 213.13 | 216.89 | 211.56 | 215.06 | 215.06 | 1.344e+6 |
| 2026-04-27 | AMT | 178.64 | 178.9 | 174.7 | 175.3 | 175.3 | 3.047e+6 |
| 2026-04-27 | APO | 123.74 | 125.6 | 122.22 | 122.81 | 122.81 | 2.894e+6 |
| 2026-04-27 | AVY | 165.5 | 167.6 | 164.46 | 164.98 | 164.98 | 779,600 |
| 2026-04-27 | BALL | 61.45 | 62.09 | 61.06 | 61.07 | 61.07 | 2.775e+6 |
| 2026-04-27 | BAX | 18.14 | 18.67 | 18.14 | 18.49 | 18.49 | 7.138e+6 |
| 2026-04-27 | BEN | 27.1 | 27.8 | 27.01 | 27.57 | 27.57 | 7.505e+6 |
| 2026-04-27 | AIZ | 228.84 | 234.13 | 228.84 | 232.74 | 232.74 | 421,235 |
| 2026-04-27 | BX | 120.86 | 122.58 | 117.75 | 119.26 | 119.26 | 5.662e+6 |
| 2026-04-27 | BXP | 57.76 | 58.54 | 57.52 | 58.03 | 58.03 | 2.412e+6 |
| 2026-04-27 | CE | 65.74 | 66.02 | 64.27 | 65.09 | 65.09 | 1.089e+6 |
| 2026-04-27 | CNC | 41.78 | 44.12 | 41.68 | 43.51 | 43.51 | 9.522e+6 |
| 2026-04-27 | CNP | 42.32 | 42.86 | 42.23 | 42.66 | 42.66 | 5.528e+6 |
| 2026-04-27 | CNX | 39.01 | 39.55 | 38.32 | 38.52 | 38.52 | 1.652e+6 |
| 2026-04-27 | COTY | 2.41 | 2.44 | 2.37 | 2.4 | 2.4 | 6.522e+6 |
| 2026-04-27 | CZR | 28.04 | 28.41 | 28.01 | 28.03 | 28.03 | 3.399e+6 |
| 2026-04-27 | DAL | 68.57 | 69.47 | 68.02 | 68.02 | 68.02 | 6.457e+6 |
| 2026-04-27 | EBAY | 98.29 | 101.8 | 97.95 | 100.29 | 100.29 | 5.930e+6 |
| 2026-04-27 | EG | 341.47 | 346.05 | 341.47 | 343.52 | 343.52 | 253,800 |
| 2026-04-27 | EVRG | 80.64 | 81.45 | 80.49 | 80.91 | 80.91 | 1.311e+6 |
| 2026-04-27 | FFIV | 301.94 | 304.64 | 295.68 | 297.72 | 297.72 | 934,000 |
| 2026-04-27 | BLK | 1,040.85 | 1,058.5 | 1,040.85 | 1,056.86 | 1,056.86 | 532,693 |
| 2026-04-27 | GE | 282.81 | 284.87 | 280.1 | 284.56 | 284.56 | 5.213e+6 |
| 2026-04-27 | GWW | 1,149.11 | 1,159.61 | 1,142.67 | 1,155.74 | 1,155.74 | 179,709 |
| 2026-04-27 | IBKR | 76.55 | 78.22 | 76.44 | 77.59 | 77.59 | 3.599e+6 |
| 2026-04-27 | M | 20.16 | 20.44 | 19.82 | 20.01 | 20.01 | 3.319e+6 |
| 2026-04-27 | IT | 147.6 | 152.36 | 146.18 | 148.78 | 148.78 | 1.071e+6 |
| 2026-04-27 | KDP | 29.05 | 29.19 | 28 | 28.15 | 28.15 | 2.087e+7 |
| 2026-04-27 | KKR | 100.16 | 103.05 | 99.7 | 100.53 | 100.53 | 3.898e+6 |
| 2026-04-27 | KMI | 31.39 | 31.69 | 30.45 | 30.67 | 30.67 | 1.489e+7 |
| 2026-04-27 | KSS | 14.74 | 15.45 | 14.72 | 15.26 | 15.26 | 3.884e+6 |
| 2026-04-27 | KVUE | 17.22 | 17.45 | 17.19 | 17.32 | 17.32 | 2.997e+7 |
| 2026-04-27 | XYZ | 70.87 | 72.38 | 70.38 | 71.28 | 71.28 | 3.991e+6 |