Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
851–900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-30 | AAL | 11.54 | 11.75 | 11.47 | 11.71 | 11.71 | 3.784e+7 |
| 2026-04-30 | HOOD | 71.18 | 73.87 | 70.76 | 72.89 | 72.89 | 3.119e+7 |
| 2026-04-30 | ADSK | 233.9 | 237.68 | 231.15 | 237 | 237 | 1.770e+6 |
| 2026-04-30 | AES | 14.31 | 14.31 | 14.27 | 14.27 | 14.27 | 8.589e+6 |
| 2026-04-30 | AIV | 4.19 | 4.26 | 4.19 | 4.25 | 4.25 | 1.067e+6 |
| 2026-04-30 | AMT | 177.99 | 182.98 | 177.07 | 182.71 | 182.71 | 3.007e+6 |
| 2026-04-30 | AON | 311.61 | 313.19 | 306.21 | 310.83 | 310.83 | 2.615e+6 |
| 2026-04-30 | ARE | 40.92 | 41.34 | 40.23 | 40.51 | 40.51 | 2.376e+6 |
| 2026-04-30 | AZO | 3,603.25 | 3,714.14 | 3,590 | 3,704.03 | 3,704.03 | 349,081 |
| 2026-04-30 | BBY | 58.65 | 60.66 | 58.65 | 60.49 | 60.49 | 3.204e+6 |
| 2026-04-30 | BLK | 1,041 | 1,067.42 | 1,033.5 | 1,065.6 | 1,065.6 | 573,253 |
| 2026-04-30 | BRK-B | 473.46 | 477.55 | 470.89 | 473.6 | 473.6 | 5.109e+6 |
| 2026-04-30 | CHRW | 189.3 | 190 | 179.51 | 181.81 | 181.81 | 3.423e+6 |
| 2026-04-30 | ADM | 73.43 | 75.28 | 72.91 | 74.05 | 74.05 | 5.002e+6 |
| 2026-04-30 | COHR | 310 | 321.14 | 301.18 | 319.71 | 319.71 | 6.165e+6 |
| 2026-04-30 | COIN | 181.6 | 189.56 | 179.89 | 187.77 | 187.77 | 7.787e+6 |
| 2026-04-30 | CPB | 20.39 | 20.94 | 20.39 | 20.79 | 20.79 | 7.553e+6 |
| 2026-04-30 | CRM | 178.3 | 178.69 | 173 | 176.53 | 176.53 | 1.441e+7 |
| 2026-04-30 | CTRA | 35 | 36 | 34.75 | 35.91 | 35.91 | 5.860e+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 | DIS | 100.91 | 104.12 | 100.42 | 103.75 | 103.75 | 9.204e+6 |
| 2026-04-30 | DLTR | 96.03 | 97.43 | 95.73 | 97.11 | 97.11 | 3.215e+6 |
| 2026-04-30 | DRI | 198.2 | 201.07 | 197.01 | 200.56 | 200.56 | 789,220 |
| 2026-04-30 | DVN | 50.11 | 51.45 | 49.68 | 51.37 | 51.37 | 9.692e+6 |
| 2026-04-30 | EIX | 68.14 | 70.02 | 67.9 | 69.49 | 69.49 | 4.124e+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 | ETN | 416.51 | 433.11 | 416.5 | 431.82 | 431.82 | 3.251e+6 |
| 2026-04-30 | FCX | 57.93 | 58.34 | 57.02 | 57.78 | 57.78 | 1.618e+7 |
| 2026-04-30 | FICO | 1,000 | 1,026 | 965.5 | 1,025 | 1,025 | 630,044 |
| 2026-04-30 | FITB | 49.68 | 50.9 | 49.3 | 50.76 | 50.76 | 5.986e+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 | FLR | 52.2 | 53.69 | 52.09 | 53.35 | 53.35 | 2.977e+6 |
| 2026-04-30 | FRT | 110.57 | 111.57 | 110.18 | 110.9 | 110.9 | 1.527e+6 |
| 2026-04-30 | FTI | 74.58 | 77.73 | 74.53 | 75.52 | 75.52 | 6.060e+6 |
| 2026-04-30 | GEHC | 59.21 | 61.03 | 59.18 | 60.84 | 60.84 | 1.003e+7 |
| 2026-04-30 | GME | 24.36 | 25.08 | 24.21 | 24.95 | 24.95 | 4.493e+6 |
| 2026-04-30 | HAL | 41.4 | 42.39 | 41.22 | 42.3 | 42.3 | 1.324e+7 |
| 2026-04-30 | LVS | 53.56 | 54.54 | 53.2 | 54.29 | 54.29 | 5.160e+6 |
| 2026-04-30 | HRL | 20.84 | 21.54 | 20.84 | 21.47 | 21.47 | 7.949e+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 | ILMN | 121.72 | 128.12 | 121.43 | 126.74 | 126.74 | 2.415e+6 |
| 2026-04-30 | IP | 31.12 | 31.53 | 29.01 | 29.97 | 29.97 | 1.806e+7 |
| 2026-04-30 | IR | 76.94 | 79.99 | 76.94 | 79.84 | 79.84 | 3.752e+6 |
| 2026-04-30 | IVZ | 25.41 | 26.07 | 25.1 | 26.01 | 26.01 | 6.222e+6 |
| 2026-04-30 | JBHT | 247.47 | 252 | 242.79 | 251.06 | 251.06 | 897,800 |
| 2026-04-30 | JBL | 338.41 | 340.97 | 332.19 | 337.41 | 337.41 | 1.837e+6 |
| 2026-04-30 | KMI | 31.5 | 32.6 | 31.37 | 32.57 | 32.57 | 1.494e+7 |
| 2026-04-30 | CI | 293.77 | 293.77 | 280.12 | 290.58 | 290.58 | 2.413e+6 |