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 | AAL | 11.54 | 11.75 | 11.47 | 11.71 | 11.71 | 3.784e+7 |
| 2026-04-30 | GEV | 1,079.23 | 1,094 | 1,066.61 | 1,083.46 | 1,083.46 | 3.533e+6 |
| 2026-04-30 | ABNB | 142 | 142 | 138.64 | 140.36 | 140.36 | 2.858e+6 |
| 2026-04-30 | ADP | 212.65 | 215.06 | 210.3 | 211.94 | 211.94 | 4.254e+6 |
| 2026-04-30 | AEP | 134.25 | 136.69 | 134.02 | 136.12 | 136.12 | 3.691e+6 |
| 2026-04-30 | AFL | 111.69 | 113.13 | 108.98 | 113.08 | 113.08 | 4.138e+6 |
| 2026-04-30 | AIG | 73.15 | 74.93 | 72.98 | 74.8 | 74.8 | 1.079e+7 |
| 2026-04-30 | AIV | 4.19 | 4.26 | 4.19 | 4.25 | 4.25 | 1.067e+6 |
| 2026-04-30 | ALLE | 138.55 | 139.33 | 136.64 | 137.48 | 137.48 | 1.249e+6 |
| 2026-04-30 | AMG | 288.18 | 297.71 | 284.99 | 294.66 | 294.66 | 473,820 |
| 2026-04-30 | AMT | 177.99 | 182.98 | 177.07 | 182.71 | 182.71 | 3.007e+6 |
| 2026-04-30 | AVY | 163.33 | 167.03 | 162.81 | 163.93 | 163.93 | 794,000 |
| 2026-04-30 | BBY | 58.65 | 60.66 | 58.65 | 60.49 | 60.49 | 3.204e+6 |
| 2026-04-30 | AAPL | 270.25 | 275.75 | 267.89 | 271.1 | 271.1 | 9.185e+7 |
| 2026-04-30 | BLDR | 83.49 | 85.88 | 77.86 | 79.09 | 79.09 | 5.932e+6 |
| 2026-04-30 | CAG | 13.87 | 14.36 | 13.86 | 14.35 | 14.35 | 1.642e+7 |
| 2026-04-30 | CNX | 38.08 | 39.38 | 37.8 | 38.91 | 38.91 | 3.066e+6 |
| 2026-04-30 | COO | 61.53 | 63.4 | 61.25 | 62.9 | 62.9 | 3.098e+6 |
| 2026-04-30 | COTY | 2.36 | 2.48 | 2.36 | 2.46 | 2.46 | 6.840e+6 |
| 2026-04-30 | CPRI | 19.32 | 19.85 | 19.3 | 19.51 | 19.51 | 2.300e+6 |
| 2026-04-30 | CTSH | 54.16 | 54.16 | 51.97 | 52.53 | 52.53 | 8.342e+6 |
| 2026-04-30 | DAL | 67.12 | 68.15 | 66.87 | 67.81 | 67.81 | 6.294e+6 |
| 2026-04-30 | DTE | 146.5 | 151.82 | 146.5 | 151.69 | 151.69 | 1.625e+6 |
| 2026-04-30 | DXCM | 57.88 | 59.64 | 57.58 | 59.55 | 59.55 | 5.343e+6 |
| 2026-04-30 | EFX | 171.29 | 174.06 | 168.91 | 173.34 | 173.34 | 1.195e+6 |
| 2026-04-30 | EG | 335.74 | 360.86 | 334.26 | 356.76 | 356.76 | 524,400 |
| 2026-04-30 | EMC | 34.6 | 35.01 | 34.44 | 35.01 | 35.01 | 13,000 |
| 2026-04-30 | ETSY | 67.37 | 67.37 | 63.63 | 64.34 | 64.34 | 5.906e+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 | FDX | 390.68 | 404.03 | 387.49 | 403.31 | 403.31 | 1.941e+6 |
| 2026-04-30 | FE | 48.67 | 49.32 | 46.56 | 47.03 | 47.03 | 1.615e+7 |
| 2026-04-30 | FFIV | 327.54 | 329.2 | 318.93 | 323.9 | 323.9 | 1.023e+6 |
| 2026-04-30 | FOX | 56.07 | 57.34 | 55.66 | 57.02 | 57.02 | 918,229 |
| 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 | 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 | LNC | 36.84 | 38.19 | 36.46 | 37.81 | 37.81 | 1.519e+6 |
| 2026-04-30 | GILD | 127.96 | 132.21 | 127.96 | 130.84 | 130.84 | 6.660e+6 |
| 2026-04-30 | GL | 152.07 | 154.34 | 151.59 | 154.3 | 154.3 | 750,800 |
| 2026-04-30 | HST | 21.12 | 21.32 | 21.03 | 21.13 | 21.13 | 8.954e+6 |
| 2026-04-30 | HWM | 236.18 | 243.95 | 235.76 | 242.93 | 242.93 | 2.541e+6 |
| 2026-04-30 | IFF | 69.34 | 70.35 | 68.85 | 70.2 | 70.2 | 1.462e+6 |
| 2026-04-30 | IR | 76.94 | 79.99 | 76.94 | 79.84 | 79.84 | 3.752e+6 |
| 2026-04-30 | KMI | 31.5 | 32.6 | 31.37 | 32.57 | 32.57 | 1.494e+7 |
| 2026-04-30 | KSS | 14.19 | 14.4 | 13.99 | 14.17 | 14.17 | 4.519e+6 |
| 2026-04-30 | LH | 264.5 | 265.99 | 254.22 | 256.8 | 256.8 | 1.529e+6 |
| 2026-04-30 | LIN | 501.98 | 507.65 | 499.66 | 501.14 | 501.14 | 3.037e+6 |
| 2026-04-30 | BIIB | 194.02 | 195.98 | 187.16 | 189.28 | 189.28 | 1.551e+6 |