Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
401–450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-05-01 | AAP | 60 | 60.05 | 58.46 | 58.93 | 58.93 | 901,128 |
| 2026-05-01 | JBL | 336.92 | 349.54 | 336.9 | 342.39 | 342.39 | 1.258e+6 |
| 2026-05-01 | AES | 14.32 | 14.35 | 14.26 | 14.28 | 14.28 | 1.943e+7 |
| 2026-05-01 | AJG | 217 | 218.88 | 206.57 | 208.11 | 208.11 | 2.392e+6 |
| 2026-05-01 | AKAM | 103.33 | 104.88 | 101.68 | 103.87 | 103.87 | 2.875e+6 |
| 2026-05-01 | AMP | 473.87 | 475.33 | 465.06 | 465.49 | 465.49 | 536,302 |
| 2026-05-01 | AMTM | 26.43 | 26.67 | 25.48 | 25.65 | 25.65 | 2.067e+6 |
| 2026-05-01 | ANET | 172.99 | 177.18 | 172 | 172.7 | 172.7 | 7.652e+6 |
| 2026-05-01 | APC | 18.55 | 19 | 18.39 | 18.85 | 18.85 | 215,437 |
| 2026-05-01 | APTV | 60.29 | 61.03 | 59.66 | 60.49 | 60.49 | 2.474e+6 |
| 2026-05-01 | ARE | 40.58 | 41.83 | 40.04 | 41.39 | 41.39 | 2.419e+6 |
| 2026-05-01 | BAX | 17.84 | 17.85 | 17.05 | 17.21 | 17.21 | 1.087e+7 |
| 2026-05-01 | BBBY | 4.97 | 5.58 | 4.96 | 5.44 | 5.44 | 5.877e+6 |
| 2026-05-01 | ISRG | 458.86 | 463.14 | 456.36 | 457.78 | 457.78 | 1.462e+6 |
| 2026-05-01 | CSX | 45.48 | 45.54 | 45.03 | 45.09 | 45.09 | 6.245e+6 |
| 2026-05-01 | DLR | 201.04 | 201.58 | 198.73 | 200.7 | 200.7 | 1.207e+6 |
| 2026-05-01 | DOW | 40.94 | 41.46 | 39.43 | 40.29 | 40.29 | 9.177e+6 |
| 2026-05-01 | DXCM | 60.99 | 62.85 | 59.7 | 61.35 | 61.35 | 1.056e+7 |
| 2026-05-01 | EL | 86 | 86.42 | 77.95 | 79.3 | 79.3 | 7.023e+6 |
| 2026-05-01 | HAL | 42.46 | 42.46 | 41.37 | 41.66 | 41.66 | 9.614e+6 |
| 2026-05-01 | HBAN | 16.76 | 16.8 | 16.58 | 16.63 | 16.63 | 1.416e+7 |
| 2026-05-01 | HCA | 435.33 | 441.65 | 431.67 | 433.09 | 433.09 | 896,700 |
| 2026-05-01 | HD | 330.1 | 330.52 | 323.36 | 323.88 | 323.88 | 3.865e+6 |
| 2026-05-01 | HII | 365.25 | 366.29 | 357.85 | 360.6 | 360.6 | 566,300 |
| 2026-05-01 | HOG | 24.34 | 24.59 | 23.84 | 24.48 | 24.48 | 2.765e+6 |
| 2026-05-01 | HOOD | 73.78 | 75.28 | 73.06 | 73.66 | 73.66 | 2.525e+7 |
| 2026-05-01 | HP | 39.74 | 40.39 | 39.07 | 40.17 | 40.17 | 998,325 |
| 2026-05-01 | HPE | 28.87 | 28.97 | 28.35 | 28.57 | 28.57 | 1.103e+7 |
| 2026-05-01 | HRB | 32 | 32.34 | 31.23 | 31.25 | 31.25 | 2.064e+6 |
| 2026-05-01 | HRL | 21.57 | 21.64 | 21.15 | 21.33 | 21.33 | 3.550e+6 |
| 2026-05-01 | HSY | 185.17 | 186.65 | 178.81 | 180.95 | 180.95 | 1.794e+6 |
| 2026-05-01 | HUBB | 515.33 | 520.23 | 506.37 | 508.43 | 508.43 | 694,805 |
| 2026-05-01 | IFF | 70.8 | 71.22 | 69.98 | 70.81 | 70.81 | 1.447e+6 |
| 2026-05-01 | ILMN | 133.22 | 136.63 | 128.06 | 135.78 | 135.78 | 2.775e+6 |
| 2026-05-01 | INTC | 93.2 | 100.45 | 92.61 | 99.62 | 99.62 | 1.585e+8 |
| 2026-05-01 | INVH | 28.7 | 28.82 | 28.3 | 28.53 | 28.53 | 4.856e+6 |
| 2026-05-01 | IRM | 126.85 | 127.94 | 124.64 | 127.19 | 127.19 | 2.400e+6 |
| 2026-05-01 | MAA | 129.06 | 130.14 | 127.42 | 128.56 | 128.56 | 849,032 |
| 2026-05-01 | VRT | 330.65 | 331.97 | 324.23 | 328.31 | 328.31 | 4.409e+6 |
| 2026-05-01 | JEF | 47.89 | 49.55 | 47.71 | 48.91 | 48.91 | 2.797e+6 |
| 2026-05-01 | JKHY | 155.06 | 156.09 | 152.95 | 154.03 | 154.03 | 832,200 |
| 2026-05-01 | JNJ | 229.06 | 229.77 | 227.02 | 227.19 | 227.19 | 6.864e+6 |
| 2026-05-01 | KEY | 22.17 | 22.21 | 21.86 | 21.87 | 21.87 | 5.856e+6 |
| 2026-05-01 | KMB | 99.04 | 99.16 | 96.86 | 97.67 | 97.67 | 4.872e+6 |
| 2026-05-01 | KVUE | 17.48 | 17.5 | 17.11 | 17.22 | 17.22 | 1.132e+7 |
| 2026-05-01 | L | 111.81 | 113.84 | 111.7 | 111.7 | 111.7 | 1.101e+6 |
| 2026-05-01 | LITE | 913 | 985.13 | 905.7 | 949.93 | 949.93 | 4.775e+6 |
| 2026-05-01 | LOW | 238.35 | 239.17 | 233.07 | 233.33 | 233.33 | 1.880e+6 |
| 2026-05-01 | BK | 134.77 | 135.94 | 133.72 | 133.78 | 133.78 | 2.601e+6 |
| 2026-05-01 | ADP | 215.02 | 216.55 | 209.12 | 214.21 | 214.21 | 2.622e+6 |