Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
801–850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-30 | AA | 63.46 | 64.13 | 62.01 | 63.69 | 63.69 | 2.800e+6 |
| 2026-04-30 | HST | 21.12 | 21.32 | 21.03 | 21.13 | 21.13 | 8.954e+6 |
| 2026-04-30 | ABBV | 209 | 214.87 | 208.17 | 211.32 | 211.32 | 1.032e+7 |
| 2026-04-30 | ABNB | 142 | 142 | 138.64 | 140.36 | 140.36 | 2.858e+6 |
| 2026-04-30 | ALGN | 177 | 177.11 | 167.46 | 176.01 | 176.01 | 1.933e+6 |
| 2026-04-30 | ARE | 40.92 | 41.34 | 40.23 | 40.51 | 40.51 | 2.376e+6 |
| 2026-04-30 | ATO | 186.09 | 190.1 | 185.92 | 189.98 | 189.98 | 1.172e+6 |
| 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 | BG | 124.45 | 129.32 | 124.04 | 126.31 | 126.31 | 1.941e+6 |
| 2026-04-30 | BK | 132.02 | 135.48 | 131.48 | 134.37 | 134.37 | 6.068e+6 |
| 2026-04-30 | BWA | 54.57 | 57.68 | 54.51 | 56.97 | 56.97 | 2.804e+6 |
| 2026-04-30 | CE | 65.58 | 68.49 | 65.14 | 67.76 | 67.76 | 1.527e+6 |
| 2026-04-30 | AAL | 11.54 | 11.75 | 11.47 | 11.71 | 11.71 | 3.784e+7 |
| 2026-04-30 | CNP | 42.72 | 43.5 | 42.57 | 43.41 | 43.41 | 6.343e+6 |
| 2026-04-30 | COR | 307.24 | 307.94 | 298.65 | 307.3 | 307.3 | 2.056e+6 |
| 2026-04-30 | CPRT | 33.31 | 33.44 | 32.89 | 33.11 | 33.11 | 7.494e+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 | DDOG | 133.05 | 137 | 128 | 132.19 | 132.19 | 7.161e+6 |
| 2026-04-30 | DGX | 190.24 | 195.87 | 189.92 | 194.2 | 194.2 | 1.110e+6 |
| 2026-04-30 | DLTR | 96.03 | 97.43 | 95.73 | 97.11 | 97.11 | 3.215e+6 |
| 2026-04-30 | DOV | 222.28 | 227.58 | 221.32 | 226.41 | 226.41 | 1.314e+6 |
| 2026-04-30 | DTE | 146.5 | 151.82 | 146.5 | 151.69 | 151.69 | 1.625e+6 |
| 2026-04-30 | EMR | 136.7 | 140.33 | 136.7 | 139.87 | 139.87 | 2.737e+6 |
| 2026-04-30 | EOG | 136.73 | 140.97 | 136 | 140.57 | 140.57 | 3.810e+6 |
| 2026-04-30 | ERIE | 217.34 | 219.71 | 215.44 | 218.93 | 218.93 | 323,900 |
| 2026-04-30 | EXPE | 251.11 | 254.72 | 247.68 | 248.37 | 248.37 | 1.230e+6 |
| 2026-04-30 | EXR | 139.72 | 143.71 | 139.57 | 143.33 | 143.33 | 1.915e+6 |
| 2026-04-30 | FCX | 57.93 | 58.34 | 57.02 | 57.78 | 57.78 | 1.618e+7 |
| 2026-04-30 | FFIV | 327.54 | 329.2 | 318.93 | 323.9 | 323.9 | 1.023e+6 |
| 2026-04-30 | GIS | 34.5 | 35.4 | 34.48 | 35.31 | 35.31 | 9.020e+6 |
| 2026-04-30 | GPC | 103.91 | 107.24 | 103.89 | 107.23 | 107.23 | 2.223e+6 |
| 2026-04-30 | GS | 910.41 | 928 | 905 | 923.77 | 923.77 | 1.880e+6 |
| 2026-04-30 | HAL | 41.4 | 42.39 | 41.22 | 42.3 | 42.3 | 1.324e+7 |
| 2026-04-30 | HII | 365.42 | 368.31 | 357.91 | 364.29 | 364.29 | 613,292 |
| 2026-04-30 | HOG | 23.51 | 24.27 | 23.46 | 23.89 | 23.89 | 2.738e+6 |
| 2026-04-30 | HOOD | 71.18 | 73.87 | 70.76 | 72.89 | 72.89 | 3.119e+7 |
| 2026-04-30 | MAS | 70.89 | 72.05 | 70.46 | 71.48 | 71.48 | 2.885e+6 |
| 2026-04-30 | HUBB | 514 | 533.74 | 498.83 | 508.17 | 508.17 | 1.621e+6 |
| 2026-04-30 | HUM | 242.94 | 246.82 | 236.29 | 236.44 | 236.44 | 2.165e+6 |
| 2026-04-30 | ICE | 155.06 | 161.34 | 152.5 | 158.09 | 158.09 | 5.847e+6 |
| 2026-04-30 | IFF | 69.34 | 70.35 | 68.85 | 70.2 | 70.2 | 1.462e+6 |
| 2026-04-30 | IPGP | 115.47 | 120.44 | 114.8 | 118.92 | 118.92 | 388,600 |
| 2026-04-30 | IR | 76.94 | 79.99 | 76.94 | 79.84 | 79.84 | 3.752e+6 |
| 2026-04-30 | ITW | 250 | 259.33 | 247 | 258.01 | 258.01 | 3.487e+6 |
| 2026-04-30 | J | 125.24 | 129.12 | 125.05 | 129 | 129 | 1.244e+6 |
| 2026-04-30 | JEF | 46.81 | 48.13 | 46.69 | 47.85 | 47.85 | 1.901e+6 |
| 2026-04-30 | MAA | 130 | 130.97 | 127.22 | 129.18 | 129.18 | 1.954e+6 |
| 2026-04-30 | CEG | 302.4 | 314.09 | 300.45 | 312.52 | 312.52 | 2.906e+6 |