Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
3001–3050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-27 | AVY | 165.5 | 167.6 | 164.46 | 164.98 | 164.98 | 779,600 |
| 2026-04-27 | ERIE | 236.75 | 236.75 | 225.5 | 231.22 | 231.22 | 248,419 |
| 2026-04-27 | EQT | 59.4 | 60.63 | 58.24 | 58.48 | 58.48 | 9.474e+6 |
| 2026-04-27 | JPM | 306.88 | 312.58 | 306.88 | 311.63 | 311.63 | 7.925e+6 |
| 2026-04-27 | HUM | 215 | 224.68 | 214.25 | 223.81 | 223.81 | 1.348e+6 |
| 2026-04-27 | HRB | 30.18 | 31.45 | 30.18 | 30.64 | 30.64 | 2.749e+6 |
| 2026-04-27 | HPQ | 19.8 | 20.11 | 19.5 | 19.76 | 19.76 | 1.016e+7 |
| 2026-04-27 | HII | 356.45 | 367.02 | 356.45 | 358.4 | 358.4 | 645,742 |
| 2026-04-27 | GNRC | 225.22 | 227.5 | 214.21 | 220.3 | 220.3 | 957,329 |
| 2026-04-27 | GM | 76.61 | 78.83 | 76.61 | 77.96 | 77.96 | 8.323e+6 |
| 2026-04-27 | A | 115.18 | 117.33 | 115.18 | 115.62 | 115.62 | 1.467e+6 |
| 2026-04-27 | FLR | 48.46 | 51.82 | 48.46 | 51.68 | 51.68 | 3.515e+6 |
| 2026-04-27 | ADBE | 240.77 | 245.88 | 239.11 | 239.31 | 239.31 | 5.068e+6 |
| 2026-04-27 | LII | 493.53 | 504.31 | 492.17 | 502.24 | 502.24 | 596,100 |
| 2026-04-27 | ADSK | 235.91 | 241.58 | 234.68 | 235.03 | 235.03 | 1.689e+6 |
| 2026-04-27 | AIV | 4.22 | 4.27 | 4.22 | 4.23 | 4.23 | 1.269e+6 |
| 2026-04-27 | AMP | 461.58 | 479.05 | 461.3 | 476.12 | 476.12 | 1.009e+6 |
| 2026-04-27 | APC | 17.97 | 18.28 | 17.97 | 18.11 | 18.11 | 40,500 |
| 2026-04-27 | ARES | 114.5 | 116.5 | 110.75 | 112.18 | 112.18 | 3.119e+6 |
| 2026-04-27 | ATO | 186.49 | 187.5 | 185.56 | 185.62 | 185.62 | 845,208 |
| 2026-04-27 | AAL | 12.06 | 12.14 | 11.67 | 11.68 | 11.68 | 4.251e+7 |
| 2026-04-27 | BAC | 51.99 | 52.93 | 51.83 | 52.63 | 52.63 | 2.804e+7 |
| 2026-04-27 | BHF | 62.04 | 62.41 | 61.85 | 61.95 | 61.95 | 328,619 |
| 2026-04-27 | BKNG | 178.29 | 181.47 | 177.11 | 177.52 | 177.52 | 5.734e+6 |
| 2026-04-27 | BRO | 65.51 | 66.91 | 65.09 | 65.93 | 65.93 | 2.934e+6 |
| 2026-04-27 | CAT | 829.76 | 836.02 | 816.72 | 828.79 | 828.79 | 1.987e+6 |
| 2026-04-27 | CEG | 317.51 | 318 | 303.65 | 314.68 | 314.68 | 2.373e+6 |
| 2026-04-27 | CHTR | 178.91 | 184 | 171.97 | 174.61 | 174.61 | 6.207e+6 |
| 2026-04-27 | CL | 84.26 | 85.3 | 83.86 | 84.17 | 84.17 | 4.414e+6 |
| 2026-04-27 | CMS | 75.92 | 76.17 | 75.37 | 75.46 | 75.46 | 3.692e+6 |
| 2026-04-27 | COF | 190.11 | 193.97 | 189.69 | 193.28 | 193.28 | 3.580e+6 |
| 2026-04-27 | COST | 1,007.16 | 1,012.94 | 995.18 | 996.56 | 996.56 | 1.620e+6 |
| 2026-04-27 | DD | 46.13 | 46.91 | 46.04 | 46.51 | 46.51 | 2.379e+6 |
| 2026-04-27 | DE | 566.63 | 577.99 | 564.16 | 567.69 | 567.69 | 1.035e+6 |
| 2026-04-27 | DVA | 152.31 | 153.69 | 149.78 | 150.05 | 150.05 | 463,840 |
| 2026-04-27 | EG | 341.47 | 346.05 | 341.47 | 343.52 | 343.52 | 253,800 |
| 2026-04-27 | EL | 78.16 | 78.88 | 76.46 | 77.32 | 77.32 | 3.106e+6 |
| 2026-04-27 | ELV | 342.99 | 358 | 342.99 | 356.34 | 356.34 | 2.502e+6 |
| 2026-04-27 | ETN | 424.23 | 425.2 | 413.06 | 415.62 | 415.62 | 2.464e+6 |
| 2026-04-27 | ADP | 195.85 | 199.45 | 195.7 | 197.23 | 197.23 | 2.639e+6 |
| 2026-04-24 | ORCL | 180.51 | 180.71 | 168.8 | 173.28 | 173.28 | 3.322e+7 |
| 2026-04-24 | PH | 968.91 | 983.04 | 964.76 | 972.27 | 972.27 | 447,611 |
| 2026-04-24 | ZBH | 92.08 | 92.47 | 89.66 | 91.26 | 91.26 | 2.762e+6 |
| 2026-04-24 | VST | 156.33 | 165.48 | 155.15 | 164.35 | 164.35 | 3.481e+6 |
| 2026-04-24 | VRSK | 176.26 | 178.57 | 175.44 | 177.59 | 177.59 | 1.891e+6 |
| 2026-04-24 | UNP | 272.88 | 274.79 | 268.4 | 268.7 | 268.7 | 3.566e+6 |
| 2026-04-24 | UHS | 177.96 | 177.96 | 170.3 | 174.35 | 174.35 | 753,552 |
| 2026-04-24 | THC | 179.01 | 181.64 | 170.69 | 180.81 | 180.81 | 2.654e+6 |
| 2026-04-24 | ROST | 226.03 | 227.04 | 224.22 | 226.37 | 226.37 | 1.042e+6 |
| 2026-04-24 | PSA | 310.62 | 311.65 | 307.25 | 308.29 | 308.29 | 1.012e+6 |