Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
100201–100250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-08 | HBI | 6.43 | 6.45 | 6.27 | 6.44 | 6.44 | 6.160e+6 |
| 2025-09-08 | FITB | 44.51 | 44.51 | 43.6 | 44.31 | 44.31 | 5.324e+6 |
| 2025-09-08 | FMC | 36.58 | 36.94 | 35.5 | 36.85 | 36.85 | 1.485e+6 |
| 2025-09-08 | GIS | 48.11 | 48.26 | 47.57 | 48 | 48 | 4.624e+6 |
| 2025-09-08 | M | 17.15 | 17.15 | 16.38 | 16.6 | 16.6 | 1.167e+7 |
| 2025-09-08 | DXC | 14.74 | 14.74 | 14.36 | 14.65 | 14.65 | 1.892e+6 |
| 2025-09-08 | IDXX | 644.42 | 654.05 | 640.26 | 652.83 | 652.83 | 460,600 |
| 2025-09-08 | CPRT | 48.67 | 49.16 | 47.37 | 48.75 | 48.75 | 1.216e+7 |
| 2025-09-08 | GPC | 136.71 | 137.72 | 135.42 | 137.49 | 137.49 | 1.481e+6 |
| 2025-09-08 | EMR | 131.55 | 132.2 | 130.05 | 131.12 | 131.12 | 2.152e+6 |
| 2025-09-08 | BRK-B | 499 | 499.65 | 493.46 | 493.78 | 493.78 | 5.146e+6 |
| 2025-09-08 | LKQ | 31.35 | 31.63 | 30.75 | 31.6 | 31.6 | 2.567e+6 |
| 2025-09-08 | ED | 95.54 | 95.77 | 93.89 | 94.31 | 94.31 | 2.189e+6 |
| 2025-09-08 | CDNS | 353.67 | 361.36 | 353 | 360.64 | 360.64 | 1.773e+6 |
| 2025-09-08 | FTV | 47.54 | 47.88 | 46.87 | 47.82 | 47.82 | 3.202e+6 |
| 2025-09-08 | APP | 537.08 | 555.5 | 535.7 | 547.04 | 547.04 | 1.652e+7 |
| 2025-09-08 | GNW | 8.57 | 8.65 | 8.43 | 8.59 | 8.59 | 4.290e+6 |
| 2025-09-08 | IPGP | 84.47 | 84.5 | 81.96 | 82.88 | 82.88 | 255,134 |
| 2025-09-08 | ITW | 260.53 | 261.91 | 258.68 | 261.68 | 261.68 | 799,200 |
| 2025-09-08 | ALL | 199.08 | 199.08 | 196.07 | 198.36 | 198.36 | 1.537e+6 |
| 2025-09-08 | GOOGL | 235.16 | 237.81 | 233.36 | 233.73 | 233.73 | 3.247e+7 |
| 2025-09-08 | HIG | 129.95 | 130.38 | 128.56 | 129.52 | 129.52 | 1.265e+6 |
| 2025-09-08 | APO | 130.99 | 133.05 | 129.56 | 132.81 | 132.81 | 3.250e+6 |
| 2025-09-05 | MAT | 18.7 | 19.08 | 18.65 | 18.82 | 18.82 | 2.515e+6 |
| 2025-09-05 | MBC | 13.26 | 13.83 | 13.23 | 13.51 | 13.51 | 2.006e+6 |
| 2025-09-05 | MCD | 313.73 | 314.39 | 309.67 | 310.77 | 310.77 | 2.533e+6 |
| 2025-09-05 | MCHP | 63.46 | 65.77 | 63.09 | 64.62 | 64.62 | 7.765e+6 |
| 2025-09-05 | MCK | 688.59 | 689.49 | 681.15 | 686.19 | 686.19 | 472,800 |
| 2025-09-05 | MCO | 498.96 | 500.5 | 489.77 | 495.79 | 495.79 | 565,200 |
| 2025-09-05 | MDLZ | 59.47 | 60.91 | 59.39 | 60.16 | 60.16 | 6.150e+6 |
| 2025-09-05 | MDT | 91.02 | 91.81 | 90.42 | 90.79 | 90.79 | 4.857e+6 |
| 2025-09-05 | MET | 79.84 | 80.52 | 76.59 | 77.78 | 77.78 | 4.830e+6 |
| 2025-09-05 | META | 750.86 | 756.18 | 743.29 | 750.69 | 750.69 | 9.663e+6 |
| 2025-09-05 | MGM | 37.22 | 38.18 | 36.33 | 36.68 | 36.68 | 4.910e+6 |
| 2025-09-05 | MHK | 137.58 | 143.13 | 137.13 | 139.29 | 139.29 | 1.347e+6 |
| 2025-09-05 | MKC | 68.69 | 70.02 | 68.63 | 69.32 | 69.32 | 2.584e+6 |
| 2025-09-05 | MKTX | 182.37 | 186.84 | 181.05 | 184.83 | 184.83 | 758,300 |
| 2025-09-05 | MLM | 620.08 | 622.23 | 614.54 | 621.04 | 621.04 | 311,202 |
| 2025-09-05 | MMM | 153.64 | 155.38 | 152.14 | 153.15 | 153.15 | 2.053e+6 |
| 2025-09-05 | MNST | 63.53 | 63.66 | 62.13 | 62.46 | 62.46 | 3.339e+6 |
| 2025-09-05 | MOH | 170.73 | 175.46 | 169.54 | 174.65 | 174.65 | 1.295e+6 |
| 2025-09-05 | MPC | 176.04 | 178 | 174.61 | 177.8 | 177.8 | 1.696e+6 |
| 2025-09-05 | MPWR | 849.01 | 862.5 | 841.74 | 861.15 | 861.15 | 491,525 |
| 2025-09-05 | MRK | 81.66 | 83.11 | 81.14 | 82.56 | 82.56 | 1.323e+7 |
| 2025-09-05 | MRSH | 202.76 | 204.05 | 200.2 | 200.76 | 200.76 | 1.517e+6 |
| 2025-09-05 | MS | 148.59 | 149.32 | 143.84 | 145.61 | 145.61 | 5.697e+6 |
| 2025-09-05 | MSCI | 552.43 | 555.62 | 548.11 | 549.25 | 549.25 | 626,844 |
| 2025-09-05 | MSFT | 505.87 | 508.75 | 489.28 | 491.89 | 491.89 | 3.199e+7 |
| 2025-09-05 | MSI | 475.1 | 476.25 | 471.39 | 475.05 | 475.05 | 631,399 |
| 2025-09-05 | MTCH | 36.85 | 37.51 | 36.74 | 37.5 | 37.5 | 2.517e+6 |