Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
651–700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-30 | ACN | 178.32 | 178.99 | 173.65 | 178.71 | 178.71 | 6.034e+6 |
| 2026-04-30 | JBL | 338.41 | 340.97 | 332.19 | 337.41 | 337.41 | 1.837e+6 |
| 2026-04-30 | ADP | 212.65 | 215.06 | 210.3 | 211.94 | 211.94 | 4.254e+6 |
| 2026-04-30 | AES | 14.31 | 14.31 | 14.27 | 14.27 | 14.27 | 8.589e+6 |
| 2026-04-30 | AFL | 111.69 | 113.13 | 108.98 | 113.08 | 113.08 | 4.138e+6 |
| 2026-04-30 | AIV | 4.19 | 4.26 | 4.19 | 4.25 | 4.25 | 1.067e+6 |
| 2026-04-30 | ALL | 213.36 | 218.19 | 209.51 | 217.26 | 217.26 | 2.236e+6 |
| 2026-04-30 | ALLE | 138.55 | 139.33 | 136.64 | 137.48 | 137.48 | 1.249e+6 |
| 2026-04-30 | AME | 242 | 242 | 232 | 235.5 | 235.5 | 3.362e+6 |
| 2026-04-30 | AMG | 288.18 | 297.71 | 284.99 | 294.66 | 294.66 | 473,820 |
| 2026-04-30 | ANET | 172.01 | 173.58 | 167.76 | 172.71 | 172.71 | 6.142e+6 |
| 2026-04-30 | ATI | 146.43 | 155.72 | 146.39 | 155.46 | 155.46 | 2.241e+6 |
| 2026-04-30 | BA | 225.9 | 229.55 | 224.61 | 229.03 | 229.03 | 4.841e+6 |
| 2026-04-30 | ADM | 73.43 | 75.28 | 72.91 | 74.05 | 74.05 | 5.002e+6 |
| 2026-04-30 | BLK | 1,041 | 1,067.42 | 1,033.5 | 1,065.6 | 1,065.6 | 573,253 |
| 2026-04-30 | CAH | 195.29 | 197.22 | 185.8 | 192.88 | 192.88 | 4.542e+6 |
| 2026-04-30 | CB | 323.28 | 328.72 | 321.68 | 327 | 327 | 2.557e+6 |
| 2026-04-30 | COP | 123.62 | 127.15 | 122.85 | 124.85 | 124.85 | 1.195e+7 |
| 2026-04-30 | COR | 307.24 | 307.94 | 298.65 | 307.3 | 307.3 | 2.056e+6 |
| 2026-04-30 | CPT | 106.05 | 106.48 | 104.48 | 105.02 | 105.02 | 1.396e+6 |
| 2026-04-30 | CTVA | 79.3 | 81.4 | 78.78 | 81.01 | 81.01 | 3.563e+6 |
| 2026-04-30 | CVS | 83.83 | 83.85 | 82.33 | 83.29 | 83.29 | 8.332e+6 |
| 2026-04-30 | DD | 44.91 | 45.83 | 44.54 | 45.48 | 45.48 | 4.046e+6 |
| 2026-04-30 | DG | 113.85 | 116.62 | 113.85 | 115.88 | 115.88 | 3.061e+6 |
| 2026-04-30 | DRI | 198.2 | 201.07 | 197.01 | 200.56 | 200.56 | 789,220 |
| 2026-04-30 | DVA | 151.4 | 155.18 | 149.59 | 155.14 | 155.14 | 741,946 |
| 2026-04-30 | EA | 202.28 | 202.48 | 201.78 | 202.37 | 202.37 | 1.791e+6 |
| 2026-04-30 | EFX | 171.29 | 174.06 | 168.91 | 173.34 | 173.34 | 1.195e+6 |
| 2026-04-30 | EQIX | 1,043.6 | 1,079.51 | 1,039.86 | 1,077.5 | 1,077.5 | 1.077e+6 |
| 2026-04-30 | FOX | 56.07 | 57.34 | 55.66 | 57.02 | 57.02 | 918,229 |
| 2026-04-30 | FRT | 110.57 | 111.57 | 110.18 | 110.9 | 110.9 | 1.527e+6 |
| 2026-04-30 | GD | 340.16 | 345.25 | 338.56 | 344.3 | 344.3 | 2.030e+6 |
| 2026-04-30 | GOOGL | 374.07 | 385.84 | 365.82 | 384.8 | 384.8 | 7.204e+7 |
| 2026-04-30 | HPQ | 20.1 | 20.96 | 19.96 | 20.86 | 20.86 | 1.794e+7 |
| 2026-04-30 | HST | 21.12 | 21.32 | 21.03 | 21.13 | 21.13 | 8.954e+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 | IR | 76.94 | 79.99 | 76.94 | 79.84 | 79.84 | 3.752e+6 |
| 2026-04-30 | MAA | 130 | 130.97 | 127.22 | 129.18 | 129.18 | 1.954e+6 |
| 2026-04-30 | JCI | 143.48 | 146.21 | 143.11 | 146.03 | 146.03 | 3.742e+6 |
| 2026-04-30 | JKHY | 152.04 | 154.22 | 151.69 | 153.75 | 153.75 | 950,400 |
| 2026-04-30 | JPM | 307.07 | 314.1 | 306.57 | 313.23 | 313.23 | 8.865e+6 |
| 2026-04-30 | KHC | 22.4 | 22.74 | 22.39 | 22.66 | 22.66 | 1.301e+7 |
| 2026-04-30 | LITE | 895.17 | 921.37 | 856 | 902.32 | 902.32 | 6.149e+6 |
| 2026-04-30 | LKQ | 31.2 | 32.14 | 30.45 | 31.21 | 31.21 | 4.495e+6 |
| 2026-04-30 | LMT | 511.08 | 518.23 | 507.9 | 517.97 | 517.97 | 1.588e+6 |
| 2026-04-30 | LNC | 36.84 | 38.19 | 36.46 | 37.81 | 37.81 | 1.519e+6 |
| 2026-04-30 | LNT | 71.52 | 73.71 | 71.52 | 73.43 | 73.43 | 3.935e+6 |
| 2026-04-30 | LRCX | 252.39 | 258.58 | 248.66 | 257.86 | 257.86 | 1.038e+7 |
| 2026-04-30 | BIIB | 194.02 | 195.98 | 187.16 | 189.28 | 189.28 | 1.551e+6 |