Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
601–650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-05-01 | MSFT | 411.9 | 416.2 | 409.55 | 413.54 | 413.54 | 3.137e+7 |
| 2026-05-01 | PANW | 182 | 183.04 | 177.41 | 181.08 | 181.08 | 4.972e+6 |
| 2026-05-01 | SOLV | 66.94 | 67.52 | 66.36 | 66.63 | 66.63 | 1.345e+6 |
| 2026-05-01 | CIEN | 527.25 | 550 | 518.58 | 535.29 | 535.29 | 1.734e+6 |
| 2026-05-01 | HD | 330.1 | 330.52 | 323.36 | 323.88 | 323.88 | 3.865e+6 |
| 2026-05-01 | FTV | 60.69 | 60.85 | 58.5 | 59.03 | 59.03 | 3.258e+6 |
| 2026-05-01 | FOX | 57.11 | 57.51 | 56.68 | 56.93 | 56.93 | 817,625 |
| 2026-05-01 | FLR | 53.42 | 53.78 | 52.47 | 53 | 53 | 1.883e+6 |
| 2026-04-30 | ECL | 257.23 | 262 | 256 | 260.6 | 260.6 | 1.413e+6 |
| 2026-04-30 | AMCR | 37.67 | 38.23 | 37.53 | 38.04 | 38.04 | 5.663e+6 |
| 2026-04-30 | AN | 206.4 | 214.44 | 203.95 | 212.38 | 212.38 | 816,100 |
| 2026-04-30 | APO | 121 | 128.71 | 119.5 | 128.18 | 128.18 | 4.213e+6 |
| 2026-04-30 | AXON | 399.9 | 403.21 | 392 | 401.76 | 401.76 | 868,600 |
| 2026-04-30 | BF-B | 24.94 | 25.92 | 24.83 | 25.77 | 25.77 | 6.884e+6 |
| 2026-04-30 | BIO | 277.93 | 281.97 | 273.15 | 280.12 | 280.12 | 650,200 |
| 2026-04-30 | BKR | 68.31 | 69.76 | 67.9 | 69.44 | 69.44 | 8.012e+6 |
| 2026-04-30 | BRK-B | 473.46 | 477.55 | 470.89 | 473.6 | 473.6 | 5.109e+6 |
| 2026-04-30 | BXP | 57.72 | 58.86 | 57.44 | 58.46 | 58.46 | 1.894e+6 |
| 2026-04-30 | CNC | 53.48 | 53.92 | 52.82 | 53.69 | 53.69 | 1.093e+7 |
| 2026-04-30 | COF | 189.07 | 191.49 | 187.45 | 190.48 | 190.48 | 4.900e+6 |
| 2026-04-30 | CPRI | 19.32 | 19.85 | 19.3 | 19.51 | 19.51 | 2.300e+6 |
| 2026-04-30 | CPT | 106.05 | 106.48 | 104.48 | 105.02 | 105.02 | 1.396e+6 |
| 2026-04-30 | CRH | 114.84 | 118.84 | 114.61 | 117.99 | 117.99 | 8.802e+6 |
| 2026-04-30 | DAL | 67.12 | 68.15 | 66.87 | 67.81 | 67.81 | 6.294e+6 |
| 2026-04-30 | DRI | 198.2 | 201.07 | 197.01 | 200.56 | 200.56 | 789,220 |
| 2026-04-30 | AA | 63.46 | 64.13 | 62.01 | 63.69 | 63.69 | 2.800e+6 |
| 2026-04-30 | EL | 75.86 | 77.65 | 75.22 | 76.71 | 76.71 | 4.812e+6 |
| 2026-04-30 | ETN | 416.51 | 433.11 | 416.5 | 431.82 | 431.82 | 3.251e+6 |
| 2026-04-30 | ETR | 115.76 | 117.59 | 114.34 | 117.27 | 117.27 | 3.086e+6 |
| 2026-04-30 | EW | 81.53 | 83.63 | 80.65 | 83.5 | 83.5 | 6.643e+6 |
| 2026-04-30 | EXPD | 150.8 | 150.8 | 147.14 | 147.89 | 147.89 | 1.287e+6 |
| 2026-04-30 | F | 11.41 | 11.94 | 11.33 | 11.93 | 11.93 | 8.056e+7 |
| 2026-04-30 | FITB | 49.68 | 50.9 | 49.3 | 50.76 | 50.76 | 5.986e+6 |
| 2026-04-30 | ACN | 178.32 | 178.99 | 173.65 | 178.71 | 178.71 | 6.034e+6 |
| 2026-04-30 | AFL | 111.69 | 113.13 | 108.98 | 113.08 | 113.08 | 4.138e+6 |
| 2026-04-30 | FTNT | 85.12 | 85.22 | 82.44 | 84.31 | 84.31 | 5.811e+6 |
| 2026-04-30 | ADM | 73.43 | 75.28 | 72.91 | 74.05 | 74.05 | 5.002e+6 |
| 2026-04-30 | GD | 340.16 | 345.25 | 338.56 | 344.3 | 344.3 | 2.030e+6 |
| 2026-04-30 | GEN | 18.91 | 19.26 | 18.65 | 19.19 | 19.19 | 7.079e+6 |
| 2026-04-30 | GRMN | 249.28 | 252.28 | 246.49 | 251.14 | 251.14 | 760,706 |
| 2026-04-30 | GS | 910.41 | 928 | 905 | 923.77 | 923.77 | 1.880e+6 |
| 2026-04-30 | AAL | 11.54 | 11.75 | 11.47 | 11.71 | 11.71 | 3.784e+7 |
| 2026-04-30 | IBM | 224.87 | 229.91 | 223.25 | 229.29 | 229.29 | 6.283e+6 |
| 2026-04-30 | IR | 76.94 | 79.99 | 76.94 | 79.84 | 79.84 | 3.752e+6 |
| 2026-04-30 | IRM | 116.87 | 126.43 | 116.45 | 125.99 | 125.99 | 5.040e+6 |
| 2026-04-30 | ISRG | 452.68 | 458.29 | 449.83 | 457.61 | 457.61 | 2.000e+6 |
| 2026-04-30 | IT | 147.39 | 150.73 | 145.86 | 148.49 | 148.49 | 1.526e+6 |
| 2026-04-30 | JKHY | 152.04 | 154.22 | 151.69 | 153.75 | 153.75 | 950,400 |
| 2026-04-30 | KDP | 28.97 | 29.58 | 28.97 | 29.4 | 29.4 | 1.052e+7 |
| 2026-04-30 | KLAC | 1,685.85 | 1,786.38 | 1,643.9 | 1,748.12 | 1,748.12 | 1.891e+6 |