Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
751–800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-30 | ADI | 393.39 | 402.67 | 391.18 | 402.26 | 402.26 | 3.746e+6 |
| 2026-04-30 | ISRG | 452.68 | 458.29 | 449.83 | 457.61 | 457.61 | 2.000e+6 |
| 2026-04-30 | AIG | 73.15 | 74.93 | 72.98 | 74.8 | 74.8 | 1.079e+7 |
| 2026-04-30 | AKAM | 98.82 | 103.24 | 98.46 | 102.98 | 102.98 | 5.278e+6 |
| 2026-04-30 | AMAT | 385.06 | 395.52 | 384.08 | 394 | 394 | 7.050e+6 |
| 2026-04-30 | AMD | 341.36 | 354.96 | 332.6 | 354.49 | 354.49 | 4.212e+7 |
| 2026-04-30 | AME | 242 | 242 | 232 | 235.5 | 235.5 | 3.362e+6 |
| 2026-04-30 | AMGN | 338.19 | 346.92 | 337.5 | 343.65 | 343.65 | 3.593e+6 |
| 2026-04-30 | ARE | 40.92 | 41.34 | 40.23 | 40.51 | 40.51 | 2.376e+6 |
| 2026-04-30 | ARES | 110.03 | 117.86 | 108.78 | 117.4 | 117.4 | 4.818e+6 |
| 2026-04-30 | AXON | 399.9 | 403.21 | 392 | 401.76 | 401.76 | 868,600 |
| 2026-04-30 | BBBY | 4.82 | 5.06 | 4.69 | 4.9 | 4.9 | 3.489e+6 |
| 2026-04-30 | CAT | 856.63 | 896.98 | 850.8 | 890.11 | 890.11 | 5.203e+6 |
| 2026-04-30 | AEP | 134.25 | 136.69 | 134.02 | 136.12 | 136.12 | 3.691e+6 |
| 2026-04-30 | COTY | 2.36 | 2.48 | 2.36 | 2.46 | 2.46 | 6.840e+6 |
| 2026-04-30 | CSCO | 89.82 | 91.67 | 89.32 | 91.5 | 91.5 | 2.169e+7 |
| 2026-04-30 | CTAS | 173.23 | 174.96 | 172.66 | 174.24 | 174.24 | 2.809e+6 |
| 2026-04-30 | DG | 113.85 | 116.62 | 113.85 | 115.88 | 115.88 | 3.061e+6 |
| 2026-04-30 | DOC | 15.93 | 16.17 | 15.9 | 16.09 | 16.09 | 9.297e+6 |
| 2026-04-30 | DOV | 222.28 | 227.58 | 221.32 | 226.41 | 226.41 | 1.314e+6 |
| 2026-04-30 | DRI | 198.2 | 201.07 | 197.01 | 200.56 | 200.56 | 789,220 |
| 2026-04-30 | EIX | 68.14 | 70.02 | 67.9 | 69.49 | 69.49 | 4.124e+6 |
| 2026-04-30 | EMC | 34.6 | 35.01 | 34.44 | 35.01 | 35.01 | 13,000 |
| 2026-04-30 | EME | 857.28 | 901.24 | 856.01 | 891.67 | 891.67 | 541,414 |
| 2026-04-30 | EQR | 65.46 | 65.83 | 64.92 | 65.38 | 65.38 | 3.595e+6 |
| 2026-04-30 | ERIE | 217.34 | 219.71 | 215.44 | 218.93 | 218.93 | 323,900 |
| 2026-04-30 | EXPD | 150.8 | 150.8 | 147.14 | 147.89 | 147.89 | 1.287e+6 |
| 2026-04-30 | EXR | 139.72 | 143.71 | 139.57 | 143.33 | 143.33 | 1.915e+6 |
| 2026-04-30 | FBIN | 40.33 | 41.02 | 39.51 | 40.25 | 40.25 | 1.663e+6 |
| 2026-04-30 | FIS | 45.86 | 46.64 | 45.07 | 46.53 | 46.53 | 3.981e+6 |
| 2026-04-30 | FOXA | 62.28 | 63.78 | 62.06 | 63.49 | 63.49 | 2.797e+6 |
| 2026-04-30 | GOOG | 371.26 | 382.63 | 363.09 | 381.94 | 381.94 | 4.457e+7 |
| 2026-04-30 | GT | 7.1 | 7.13 | 6.97 | 7.08 | 7.08 | 8.585e+6 |
| 2026-04-30 | HCA | 435.79 | 439.13 | 426.7 | 434.45 | 434.45 | 1.497e+6 |
| 2026-04-30 | IEX | 218.42 | 221.79 | 215.25 | 217.08 | 217.08 | 1.215e+6 |
| 2026-04-30 | INCY | 100.33 | 100.85 | 94.93 | 95.27 | 95.27 | 2.410e+6 |
| 2026-04-30 | INTU | 382 | 390.19 | 380 | 388.5 | 388.5 | 2.451e+6 |
| 2026-04-30 | IP | 31.12 | 31.53 | 29.01 | 29.97 | 29.97 | 1.806e+7 |
| 2026-04-30 | LVS | 53.56 | 54.54 | 53.2 | 54.29 | 54.29 | 5.160e+6 |
| 2026-04-30 | IT | 147.39 | 150.73 | 145.86 | 148.49 | 148.49 | 1.526e+6 |
| 2026-04-30 | ITW | 250 | 259.33 | 247 | 258.01 | 258.01 | 3.487e+6 |
| 2026-04-30 | IVZ | 25.41 | 26.07 | 25.1 | 26.01 | 26.01 | 6.222e+6 |
| 2026-04-30 | JEF | 46.81 | 48.13 | 46.69 | 47.85 | 47.85 | 1.901e+6 |
| 2026-04-30 | KEYS | 344.91 | 351.5 | 338.08 | 349.91 | 349.91 | 1.647e+6 |
| 2026-04-30 | KMI | 31.5 | 32.6 | 31.37 | 32.57 | 32.57 | 1.494e+7 |
| 2026-04-30 | KR | 66.54 | 68.08 | 66.22 | 67.71 | 67.71 | 5.870e+6 |
| 2026-04-30 | LDOS | 145.49 | 149.56 | 144.91 | 149.22 | 149.22 | 853,662 |
| 2026-04-30 | LH | 264.5 | 265.99 | 254.22 | 256.8 | 256.8 | 1.529e+6 |
| 2026-04-30 | LLY | 897.23 | 943.87 | 895.26 | 932.99 | 932.99 | 8.237e+6 |
| 2026-04-30 | CMG | 35.1 | 35.1 | 33.45 | 33.99 | 33.99 | 3.515e+7 |