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 | ABBV | 209 | 214.87 | 208.17 | 211.32 | 211.32 | 1.032e+7 |
| 2026-04-30 | TRMB | 66.18 | 67.39 | 65.64 | 67.32 | 67.32 | 1.699e+6 |
| 2026-04-30 | APA | 39.52 | 40.84 | 39.07 | 40.73 | 40.73 | 7.171e+6 |
| 2026-04-30 | APP | 445.16 | 449.3 | 433.59 | 446.35 | 446.35 | 2.248e+6 |
| 2026-04-30 | ATO | 186.09 | 190.1 | 185.92 | 189.98 | 189.98 | 1.172e+6 |
| 2026-04-30 | CMCSA | 26.72 | 27.35 | 26.72 | 27.04 | 27.04 | 4.199e+7 |
| 2026-04-30 | COST | 995.01 | 1,016.22 | 994.88 | 1,013.06 | 1,013.06 | 2.049e+6 |
| 2026-04-30 | CPAY | 302.79 | 307.83 | 299.12 | 306.47 | 306.47 | 474,000 |
| 2026-04-30 | CTRA | 35 | 36 | 34.75 | 35.91 | 35.91 | 5.860e+6 |
| 2026-04-30 | DD | 44.91 | 45.83 | 44.54 | 45.48 | 45.48 | 4.046e+6 |
| 2026-04-30 | DELL | 208.5 | 209.15 | 200.84 | 208.95 | 208.95 | 5.636e+6 |
| 2026-04-30 | EMN | 70.76 | 73.86 | 70.38 | 73.09 | 73.09 | 1.981e+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 | ACN | 178.32 | 178.99 | 173.65 | 178.71 | 178.71 | 6.034e+6 |
| 2026-04-30 | GE | 285.01 | 291.57 | 284.83 | 289.93 | 289.93 | 7.603e+6 |
| 2026-04-30 | JKHY | 152.04 | 154.22 | 151.69 | 153.75 | 153.75 | 950,400 |
| 2026-04-30 | KEY | 21.6 | 22.16 | 21.5 | 22.11 | 22.11 | 9.445e+6 |
| 2026-04-30 | KHC | 22.4 | 22.74 | 22.39 | 22.66 | 22.66 | 1.301e+7 |
| 2026-04-30 | KR | 66.54 | 68.08 | 66.22 | 67.71 | 67.71 | 5.870e+6 |
| 2026-04-30 | LOW | 234.48 | 239.27 | 233.9 | 238.79 | 238.79 | 2.959e+6 |
| 2026-04-30 | MAA | 130 | 130.97 | 127.22 | 129.18 | 129.18 | 1.954e+6 |
| 2026-04-30 | MCD | 290.55 | 294.52 | 290.23 | 293.59 | 293.59 | 4.138e+6 |
| 2026-04-30 | WELL | 210.74 | 217.84 | 209.91 | 216.6 | 216.6 | 4.138e+6 |
| 2026-04-30 | MPC | 236.83 | 248.27 | 234.97 | 247.35 | 247.35 | 2.357e+6 |
| 2026-04-30 | MSCI | 589.39 | 591.35 | 582.81 | 589.28 | 589.28 | 598,314 |
| 2026-04-30 | MUR | 40.53 | 41.53 | 40.03 | 41.4 | 41.4 | 1.308e+6 |
| 2026-04-30 | NWSA | 26.01 | 26.58 | 25.94 | 26.32 | 26.32 | 4.311e+6 |
| 2026-04-30 | NXPI | 289.44 | 294.34 | 279.77 | 293.59 | 293.59 | 5.080e+6 |
| 2026-04-30 | PCG | 16.44 | 16.67 | 16.28 | 16.62 | 16.62 | 2.690e+7 |
| 2026-04-30 | MCK | 818.22 | 822.21 | 791.09 | 815.2 | 815.2 | 1.368e+6 |
| 2026-04-30 | SBAC | 213.71 | 221.24 | 212.23 | 219.87 | 219.87 | 1.554e+6 |
| 2026-04-30 | SE | 82.87 | 85.52 | 82.32 | 84.88 | 84.88 | 2.890e+6 |
| 2026-04-30 | SJM | 95.58 | 97.17 | 95.57 | 96.95 | 96.95 | 1.642e+6 |
| 2026-04-30 | SLB | 55.25 | 57.05 | 55.1 | 56.88 | 56.88 | 1.380e+7 |
| 2026-04-30 | SNDK | 1,112.43 | 1,115 | 1,076.05 | 1,096.51 | 1,096.51 | 1.509e+7 |
| 2026-04-30 | STLD | 224.56 | 229.78 | 222.13 | 228.66 | 228.66 | 1.099e+6 |
| 2026-04-30 | STZ | 151.56 | 157.63 | 151.25 | 156.58 | 156.58 | 1.726e+6 |
| 2026-04-30 | T | 25.82 | 26.47 | 25.78 | 26.13 | 26.13 | 4.464e+7 |
| 2026-04-30 | PEP | 155.98 | 159 | 155.28 | 158.49 | 158.49 | 7.066e+6 |
| 2026-04-30 | TSLA | 372.75 | 384.75 | 368.17 | 381.63 | 381.63 | 5.108e+7 |
| 2026-04-30 | UDR | 36.84 | 36.86 | 35.76 | 36.34 | 36.34 | 7.404e+6 |
| 2026-04-30 | VZ | 46.86 | 48.05 | 46.83 | 48.03 | 48.03 | 3.471e+7 |
| 2026-04-30 | WAT | 294.68 | 309.57 | 294.68 | 309.23 | 309.23 | 1.174e+6 |
| 2026-04-30 | ZION | 62.09 | 63.32 | 61.8 | 62.94 | 62.94 | 1.390e+6 |
| 2026-04-30 | WM | 230.91 | 234.96 | 230.75 | 232.55 | 232.55 | 3.191e+6 |
| 2026-04-30 | XOM | 151.4 | 154.64 | 150.32 | 153.29 | 153.29 | 2.289e+7 |
| 2026-04-30 | XRAY | 11.48 | 11.82 | 11.34 | 11.75 | 11.75 | 5.671e+6 |
| 2026-04-30 | XYZ | 69.83 | 70.65 | 68.28 | 70.51 | 70.51 | 4.106e+6 |
| 2026-04-30 | YUM | 159.67 | 161.03 | 158.22 | 159.65 | 159.65 | 1.879e+6 |
| 2026-04-30 | FOSL | 4.45 | 4.48 | 4.33 | 4.43 | 4.43 | 485,027 |