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 | A | 111.81 | 115.98 | 111.33 | 115.55 | 115.55 | 2.237e+6 |
| 2026-04-30 | KO | 78.8 | 79.12 | 78.33 | 78.76 | 78.76 | 1.514e+7 |
| 2026-04-30 | AFL | 111.69 | 113.13 | 108.98 | 113.08 | 113.08 | 4.138e+6 |
| 2026-04-30 | AMP | 469.22 | 479.04 | 462.3 | 473.06 | 473.06 | 709,459 |
| 2026-04-30 | ANET | 172.01 | 173.58 | 167.76 | 172.71 | 172.71 | 6.142e+6 |
| 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 | BA | 225.9 | 229.55 | 224.61 | 229.03 | 229.03 | 4.841e+6 |
| 2026-04-30 | BBBY | 4.82 | 5.06 | 4.69 | 4.9 | 4.9 | 3.489e+6 |
| 2026-04-30 | CBRE | 142.07 | 143.39 | 141.05 | 142.73 | 142.73 | 2.566e+6 |
| 2026-04-30 | CCL | 26.33 | 27.2 | 26.02 | 26.35 | 26.35 | 2.803e+7 |
| 2026-04-30 | CHRW | 189.3 | 190 | 179.51 | 181.81 | 181.81 | 3.423e+6 |
| 2026-04-30 | CIEN | 487.97 | 529.89 | 486.25 | 527.58 | 527.58 | 2.666e+6 |
| 2026-04-30 | ADT | 7.6 | 7.74 | 7.41 | 7.53 | 7.53 | 1.355e+7 |
| 2026-04-30 | CPAY | 302.79 | 307.83 | 299.12 | 306.47 | 306.47 | 474,000 |
| 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 | CRM | 178.3 | 178.69 | 173 | 176.53 | 176.53 | 1.441e+7 |
| 2026-04-30 | CTAS | 173.23 | 174.96 | 172.66 | 174.24 | 174.24 | 2.809e+6 |
| 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 | DAL | 67.12 | 68.15 | 66.87 | 67.81 | 67.81 | 6.294e+6 |
| 2026-04-30 | DGX | 190.24 | 195.87 | 189.92 | 194.2 | 194.2 | 1.110e+6 |
| 2026-04-30 | EG | 335.74 | 360.86 | 334.26 | 356.76 | 356.76 | 524,400 |
| 2026-04-30 | EXE | 98.74 | 102.36 | 98.45 | 101.54 | 101.54 | 3.763e+6 |
| 2026-04-30 | EXPE | 251.11 | 254.72 | 247.68 | 248.37 | 248.37 | 1.230e+6 |
| 2026-04-30 | FIX | 1,748.45 | 1,854.7 | 1,748.45 | 1,839.53 | 1,839.53 | 573,115 |
| 2026-04-30 | FLS | 76.55 | 79.25 | 72.79 | 73.64 | 73.64 | 8.789e+6 |
| 2026-04-30 | FOXA | 62.28 | 63.78 | 62.06 | 63.49 | 63.49 | 2.797e+6 |
| 2026-04-30 | FSLR | 192.41 | 203.94 | 189.5 | 201.89 | 201.89 | 3.259e+6 |
| 2026-04-30 | GDDY | 85.49 | 87.06 | 84 | 86.79 | 86.79 | 4.098e+6 |
| 2026-04-30 | GE | 285.01 | 291.57 | 284.83 | 289.93 | 289.93 | 7.603e+6 |
| 2026-04-30 | GM | 77.12 | 78.08 | 76.51 | 76.89 | 76.89 | 1.102e+7 |
| 2026-04-30 | HAL | 41.4 | 42.39 | 41.22 | 42.3 | 42.3 | 1.324e+7 |
| 2026-04-30 | HLT | 317.54 | 325.55 | 316.62 | 323.92 | 323.92 | 2.143e+6 |
| 2026-04-30 | IBM | 224.87 | 229.91 | 223.25 | 229.29 | 229.29 | 6.283e+6 |
| 2026-04-30 | INCY | 100.33 | 100.85 | 94.93 | 95.27 | 95.27 | 2.410e+6 |
| 2026-04-30 | KMB | 96.38 | 98.76 | 96.33 | 98.43 | 98.43 | 5.903e+6 |
| 2026-04-30 | LYB | 72.61 | 75.24 | 72.08 | 74.6 | 74.6 | 8.744e+6 |
| 2026-04-30 | KSS | 14.19 | 14.4 | 13.99 | 14.17 | 14.17 | 4.519e+6 |
| 2026-04-30 | L | 110.45 | 112.85 | 109.94 | 112.61 | 112.61 | 856,200 |
| 2026-04-30 | LDOS | 145.49 | 149.56 | 144.91 | 149.22 | 149.22 | 853,662 |
| 2026-04-30 | LEN | 88.98 | 90.5 | 88.98 | 90.3 | 90.3 | 2.144e+6 |
| 2026-04-30 | LH | 264.5 | 265.99 | 254.22 | 256.8 | 256.8 | 1.529e+6 |
| 2026-04-30 | LII | 532.02 | 551.17 | 530.03 | 534.89 | 534.89 | 965,700 |
| 2026-04-30 | LITE | 895.17 | 921.37 | 856 | 902.32 | 902.32 | 6.149e+6 |
| 2026-04-30 | LRCX | 252.39 | 258.58 | 248.66 | 257.86 | 257.86 | 1.038e+7 |
| 2026-04-30 | LUMN | 8.79 | 8.95 | 8.68 | 8.84 | 8.84 | 1.013e+7 |
| 2026-04-30 | LUV | 37.8 | 38.51 | 37.8 | 37.92 | 37.92 | 5.079e+6 |
| 2026-04-30 | CNC | 53.48 | 53.92 | 52.82 | 53.69 | 53.69 | 1.093e+7 |