Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
701–750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-30 | ADT | 7.6 | 7.74 | 7.41 | 7.53 | 7.53 | 1.355e+7 |
| 2026-04-30 | GRMN | 249.28 | 252.28 | 246.49 | 251.14 | 251.14 | 760,706 |
| 2026-04-30 | APA | 39.52 | 40.84 | 39.07 | 40.73 | 40.73 | 7.171e+6 |
| 2026-04-30 | APO | 121 | 128.71 | 119.5 | 128.18 | 128.18 | 4.213e+6 |
| 2026-04-30 | BALL | 59.81 | 61.33 | 59.81 | 61.08 | 61.08 | 3.685e+6 |
| 2026-04-30 | BAX | 17.73 | 18.02 | 16.17 | 17.58 | 17.58 | 2.119e+7 |
| 2026-04-30 | BHF | 61.76 | 62.49 | 61.76 | 62.26 | 62.26 | 332,000 |
| 2026-04-30 | BLK | 1,041 | 1,067.42 | 1,033.5 | 1,065.6 | 1,065.6 | 573,253 |
| 2026-04-30 | C | 127.1 | 128.32 | 125.96 | 127.38 | 127.38 | 1.213e+7 |
| 2026-04-30 | CA | 25.05 | 25.08 | 24.95 | 24.99 | 24.99 | 1,400 |
| 2026-04-30 | CB | 323.28 | 328.72 | 321.68 | 327 | 327 | 2.557e+6 |
| 2026-04-30 | CE | 65.58 | 68.49 | 65.14 | 67.76 | 67.76 | 1.527e+6 |
| 2026-04-30 | CFG | 63.82 | 65.28 | 63.39 | 65.05 | 65.05 | 3.981e+6 |
| 2026-04-30 | AJG | 210.31 | 210.31 | 202.21 | 206.4 | 206.4 | 3.094e+6 |
| 2026-04-30 | CLX | 95.22 | 96.92 | 95.11 | 96.44 | 96.44 | 4.714e+6 |
| 2026-04-30 | CMCSA | 26.72 | 27.35 | 26.72 | 27.04 | 27.04 | 4.199e+7 |
| 2026-04-30 | COF | 189.07 | 191.49 | 187.45 | 190.48 | 190.48 | 4.900e+6 |
| 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 | CRL | 163.15 | 167.36 | 161.95 | 166.97 | 166.97 | 702,900 |
| 2026-04-30 | CTRA | 35 | 36 | 34.75 | 35.91 | 35.91 | 5.860e+6 |
| 2026-04-30 | CVS | 83.83 | 83.85 | 82.33 | 83.29 | 83.29 | 8.332e+6 |
| 2026-04-30 | DG | 113.85 | 116.62 | 113.85 | 115.88 | 115.88 | 3.061e+6 |
| 2026-04-30 | DGX | 190.24 | 195.87 | 189.92 | 194.2 | 194.2 | 1.110e+6 |
| 2026-04-30 | DIS | 100.91 | 104.12 | 100.42 | 103.75 | 103.75 | 9.204e+6 |
| 2026-04-30 | DPZ | 332.31 | 340.52 | 331.91 | 339.42 | 339.42 | 950,152 |
| 2026-04-30 | DXC | 11.65 | 11.69 | 11.07 | 11.32 | 11.32 | 5.603e+6 |
| 2026-04-30 | EMN | 70.76 | 73.86 | 70.38 | 73.09 | 73.09 | 1.981e+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 | EQR | 65.46 | 65.83 | 64.92 | 65.38 | 65.38 | 3.595e+6 |
| 2026-04-30 | ES | 68.21 | 70.27 | 68.09 | 69.87 | 69.87 | 4.696e+6 |
| 2026-04-30 | EXE | 98.74 | 102.36 | 98.45 | 101.54 | 101.54 | 3.763e+6 |
| 2026-04-30 | FAST | 43.71 | 45.1 | 43.62 | 44.93 | 44.93 | 8.651e+6 |
| 2026-04-30 | FCX | 57.93 | 58.34 | 57.02 | 57.78 | 57.78 | 1.618e+7 |
| 2026-04-30 | FE | 48.67 | 49.32 | 46.56 | 47.03 | 47.03 | 1.615e+7 |
| 2026-04-30 | GD | 340.16 | 345.25 | 338.56 | 344.3 | 344.3 | 2.030e+6 |
| 2026-04-30 | GLW | 155.82 | 165 | 149.14 | 164.24 | 164.24 | 1.288e+7 |
| 2026-04-30 | GPN | 70.61 | 72.55 | 69.88 | 71.96 | 71.96 | 6.324e+6 |
| 2026-04-30 | MAS | 70.89 | 72.05 | 70.46 | 71.48 | 71.48 | 2.885e+6 |
| 2026-04-30 | HAL | 41.4 | 42.39 | 41.22 | 42.3 | 42.3 | 1.324e+7 |
| 2026-04-30 | HUM | 242.94 | 246.82 | 236.29 | 236.44 | 236.44 | 2.165e+6 |
| 2026-04-30 | IEX | 218.42 | 221.79 | 215.25 | 217.08 | 217.08 | 1.215e+6 |
| 2026-04-30 | INTC | 95.6 | 95.69 | 91.5 | 94.48 | 94.48 | 1.606e+8 |
| 2026-04-30 | INTU | 382 | 390.19 | 380 | 388.5 | 388.5 | 2.451e+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 | JBL | 338.41 | 340.97 | 332.19 | 337.41 | 337.41 | 1.837e+6 |
| 2026-04-30 | KSS | 14.19 | 14.4 | 13.99 | 14.17 | 14.17 | 4.519e+6 |
| 2026-04-30 | LYV | 152.75 | 158.22 | 152.21 | 157.94 | 157.94 | 2.519e+6 |
| 2026-04-30 | CIEN | 487.97 | 529.89 | 486.25 | 527.58 | 527.58 | 2.666e+6 |