Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
901–950 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 | INTU | 382 | 390.19 | 380 | 388.5 | 388.5 | 2.451e+6 |
| 2026-04-30 | ALL | 213.36 | 218.19 | 209.51 | 217.26 | 217.26 | 2.236e+6 |
| 2026-04-30 | AMP | 469.22 | 479.04 | 462.3 | 473.06 | 473.06 | 709,459 |
| 2026-04-30 | ARES | 110.03 | 117.86 | 108.78 | 117.4 | 117.4 | 4.818e+6 |
| 2026-04-30 | AVGO | 415.52 | 418.38 | 404.23 | 417.43 | 417.43 | 2.182e+7 |
| 2026-04-30 | AZO | 3,603.25 | 3,714.14 | 3,590 | 3,704.03 | 3,704.03 | 349,081 |
| 2026-04-30 | BALL | 59.81 | 61.33 | 59.81 | 61.08 | 61.08 | 3.685e+6 |
| 2026-04-30 | BBY | 58.65 | 60.66 | 58.65 | 60.49 | 60.49 | 3.204e+6 |
| 2026-04-30 | CA | 25.05 | 25.08 | 24.95 | 24.99 | 24.99 | 1,400 |
| 2026-04-30 | CARR | 63.98 | 68.79 | 63.44 | 66.93 | 66.93 | 1.578e+7 |
| 2026-04-30 | CDNS | 328.75 | 330.08 | 319.78 | 329.59 | 329.59 | 2.078e+6 |
| 2026-04-30 | CF | 124.97 | 127.11 | 123.03 | 123.69 | 123.69 | 3.699e+6 |
| 2026-04-30 | ADSK | 233.9 | 237.68 | 231.15 | 237 | 237 | 1.770e+6 |
| 2026-04-30 | CTVA | 79.3 | 81.4 | 78.78 | 81.01 | 81.01 | 3.563e+6 |
| 2026-04-30 | CZR | 27.4 | 28.08 | 27.35 | 27.8 | 27.8 | 4.987e+6 |
| 2026-04-30 | D | 63.2 | 64.67 | 62.77 | 64.5 | 64.5 | 8.054e+6 |
| 2026-04-30 | DOV | 222.28 | 227.58 | 221.32 | 226.41 | 226.41 | 1.314e+6 |
| 2026-04-30 | DVA | 151.4 | 155.18 | 149.59 | 155.14 | 155.14 | 741,946 |
| 2026-04-30 | EMN | 70.76 | 73.86 | 70.38 | 73.09 | 73.09 | 1.981e+6 |
| 2026-04-30 | EOG | 136.73 | 140.97 | 136 | 140.57 | 140.57 | 3.810e+6 |
| 2026-04-30 | EQT | 58.55 | 60.49 | 58.48 | 59.91 | 59.91 | 6.908e+6 |
| 2026-04-30 | ERIE | 217.34 | 219.71 | 215.44 | 218.93 | 218.93 | 323,900 |
| 2026-04-30 | ES | 68.21 | 70.27 | 68.09 | 69.87 | 69.87 | 4.696e+6 |
| 2026-04-30 | EW | 81.53 | 83.63 | 80.65 | 83.5 | 83.5 | 6.643e+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 | FDX | 390.68 | 404.03 | 387.49 | 403.31 | 403.31 | 1.941e+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 | FOX | 56.07 | 57.34 | 55.66 | 57.02 | 57.02 | 918,229 |
| 2026-04-30 | FTNT | 85.12 | 85.22 | 82.44 | 84.31 | 84.31 | 5.811e+6 |
| 2026-04-30 | GS | 910.41 | 928 | 905 | 923.77 | 923.77 | 1.880e+6 |
| 2026-04-30 | GWW | 1,147.32 | 1,162.95 | 1,142.78 | 1,159.01 | 1,159.01 | 344,200 |
| 2026-04-30 | HBAN | 16.28 | 16.8 | 16.17 | 16.76 | 16.76 | 2.076e+7 |
| 2026-04-30 | HLT | 317.54 | 325.55 | 316.62 | 323.92 | 323.92 | 2.143e+6 |
| 2026-04-30 | HP | 39.94 | 40.88 | 39.65 | 40.12 | 40.12 | 1.320e+6 |
| 2026-04-30 | IFF | 69.34 | 70.35 | 68.85 | 70.2 | 70.2 | 1.462e+6 |
| 2026-04-30 | ILMN | 121.72 | 128.12 | 121.43 | 126.74 | 126.74 | 2.415e+6 |
| 2026-04-30 | LW | 42.7 | 43.61 | 42.38 | 43.17 | 43.17 | 1.250e+6 |
| 2026-04-30 | IT | 147.39 | 150.73 | 145.86 | 148.49 | 148.49 | 1.526e+6 |
| 2026-04-30 | JEF | 46.81 | 48.13 | 46.69 | 47.85 | 47.85 | 1.901e+6 |
| 2026-04-30 | KHC | 22.4 | 22.74 | 22.39 | 22.66 | 22.66 | 1.301e+7 |
| 2026-04-30 | KIM | 23.92 | 23.98 | 23.43 | 23.64 | 23.64 | 6.041e+6 |
| 2026-04-30 | KLAC | 1,685.85 | 1,786.38 | 1,643.9 | 1,748.12 | 1,748.12 | 1.891e+6 |
| 2026-04-30 | KO | 78.8 | 79.12 | 78.33 | 78.76 | 78.76 | 1.514e+7 |
| 2026-04-30 | LIN | 501.98 | 507.65 | 499.66 | 501.14 | 501.14 | 3.037e+6 |
| 2026-04-30 | LITE | 895.17 | 921.37 | 856 | 902.32 | 902.32 | 6.149e+6 |
| 2026-04-30 | LNT | 71.52 | 73.71 | 71.52 | 73.43 | 73.43 | 3.935e+6 |
| 2026-04-30 | LUV | 37.8 | 38.51 | 37.8 | 37.92 | 37.92 | 5.079e+6 |
| 2026-04-30 | CTAS | 173.23 | 174.96 | 172.66 | 174.24 | 174.24 | 2.809e+6 |