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 | UDR | 36.51 | 36.82 | 35.91 | 36.39 | 36.39 | 3.682e+6 |
| 2026-05-01 | BG | 126.25 | 127.43 | 123.66 | 123.87 | 123.87 | 1.269e+6 |
| 2026-05-01 | FOX | 57.11 | 57.51 | 56.68 | 56.93 | 56.93 | 817,625 |
| 2026-05-01 | EOG | 139.89 | 140.11 | 136.47 | 138.95 | 138.95 | 2.619e+6 |
| 2026-05-01 | DVN | 51.18 | 51.18 | 49.59 | 50.56 | 50.56 | 9.505e+6 |
| 2026-05-01 | TYL | 351.5 | 358.5 | 334.2 | 335.5 | 335.5 | 507,733 |
| 2026-05-01 | R | 256.71 | 257.97 | 248.67 | 249 | 249 | 355,500 |
| 2026-05-01 | GDDY | 93.99 | 93.99 | 83.26 | 86.76 | 86.76 | 4.018e+6 |
| 2026-04-30 | CE | 65.58 | 68.49 | 65.14 | 67.76 | 67.76 | 1.527e+6 |
| 2026-04-30 | IDXX | 554.33 | 562.71 | 548.07 | 560.8 | 560.8 | 717,100 |
| 2026-04-30 | BBY | 58.65 | 60.66 | 58.65 | 60.49 | 60.49 | 3.204e+6 |
| 2026-04-30 | BDX | 145.46 | 149.31 | 145.45 | 149.04 | 149.04 | 3.598e+6 |
| 2026-04-30 | BEN | 29.74 | 30.23 | 29.13 | 29.97 | 29.97 | 7.679e+6 |
| 2026-04-30 | C | 127.1 | 128.32 | 125.96 | 127.38 | 127.38 | 1.213e+7 |
| 2026-04-30 | CAT | 856.63 | 896.98 | 850.8 | 890.11 | 890.11 | 5.203e+6 |
| 2026-04-30 | CEG | 302.4 | 314.09 | 300.45 | 312.52 | 312.52 | 2.906e+6 |
| 2026-04-30 | CRH | 114.84 | 118.84 | 114.61 | 117.99 | 117.99 | 8.802e+6 |
| 2026-04-30 | CZR | 27.4 | 28.08 | 27.35 | 27.8 | 27.8 | 4.987e+6 |
| 2026-04-30 | DDOG | 133.05 | 137 | 128 | 132.19 | 132.19 | 7.161e+6 |
| 2026-04-30 | DECK | 101.17 | 103.73 | 101.1 | 102.2 | 102.2 | 1.792e+6 |
| 2026-04-30 | DPZ | 332.31 | 340.52 | 331.91 | 339.42 | 339.42 | 950,152 |
| 2026-04-30 | DUK | 125.94 | 128.73 | 125.03 | 128.44 | 128.44 | 3.800e+6 |
| 2026-04-30 | AIZ | 230.52 | 237.5 | 228.65 | 236.27 | 236.27 | 456,800 |
| 2026-04-30 | DXCM | 57.88 | 59.64 | 57.58 | 59.55 | 59.55 | 5.343e+6 |
| 2026-04-30 | AMZN | 273.17 | 273.88 | 256.16 | 265.06 | 265.06 | 1.010e+8 |
| 2026-04-30 | AMGN | 338.19 | 346.92 | 337.5 | 343.65 | 343.65 | 3.593e+6 |
| 2026-04-30 | FTI | 74.58 | 77.73 | 74.53 | 75.52 | 75.52 | 6.060e+6 |
| 2026-04-30 | FTNT | 85.12 | 85.22 | 82.44 | 84.31 | 84.31 | 5.811e+6 |
| 2026-04-30 | GDDY | 85.49 | 87.06 | 84 | 86.79 | 86.79 | 4.098e+6 |
| 2026-04-30 | AEE | 111.98 | 113.83 | 111.02 | 113.65 | 113.65 | 1.955e+6 |
| 2026-04-30 | GE | 285.01 | 291.57 | 284.83 | 289.93 | 289.93 | 7.603e+6 |
| 2026-04-30 | GEN | 18.91 | 19.26 | 18.65 | 19.19 | 19.19 | 7.079e+6 |
| 2026-04-30 | GIS | 34.5 | 35.4 | 34.48 | 35.31 | 35.31 | 9.020e+6 |
| 2026-04-30 | GPN | 70.61 | 72.55 | 69.88 | 71.96 | 71.96 | 6.324e+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 | GWW | 1,147.32 | 1,162.95 | 1,142.78 | 1,159.01 | 1,159.01 | 344,200 |
| 2026-04-30 | HAS | 93.94 | 96.14 | 93.34 | 95.84 | 95.84 | 1.345e+6 |
| 2026-04-30 | FSLR | 192.41 | 203.94 | 189.5 | 201.89 | 201.89 | 3.259e+6 |
| 2026-04-30 | IFF | 69.34 | 70.35 | 68.85 | 70.2 | 70.2 | 1.462e+6 |
| 2026-04-30 | INVH | 28.24 | 29.41 | 28.12 | 28.77 | 28.77 | 9.686e+6 |
| 2026-04-30 | IT | 147.39 | 150.73 | 145.86 | 148.49 | 148.49 | 1.526e+6 |
| 2026-04-30 | JBHT | 247.47 | 252 | 242.79 | 251.06 | 251.06 | 897,800 |
| 2026-04-30 | JKHY | 152.04 | 154.22 | 151.69 | 153.75 | 153.75 | 950,400 |
| 2026-04-30 | JNJ | 227.95 | 231.16 | 227.81 | 229.85 | 229.85 | 8.157e+6 |
| 2026-04-30 | KEYS | 344.91 | 351.5 | 338.08 | 349.91 | 349.91 | 1.647e+6 |
| 2026-04-30 | AN | 206.4 | 214.44 | 203.95 | 212.38 | 212.38 | 816,100 |
| 2026-04-30 | KMX | 38.22 | 39.59 | 37.84 | 39.31 | 39.31 | 2.673e+6 |
| 2026-04-30 | ADBE | 240.1 | 246.68 | 236.28 | 246.1 | 246.1 | 5.129e+6 |
| 2026-04-30 | APO | 121 | 128.71 | 119.5 | 128.18 | 128.18 | 4.213e+6 |