Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
101451–101500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-03 | MAT | 18.05 | 18.33 | 18 | 18.23 | 18.23 | 2.105e+6 |
| 2025-09-03 | QRVO | 90.78 | 90.99 | 89.57 | 90.88 | 90.88 | 1.167e+6 |
| 2025-09-03 | TDC | 20.67 | 20.85 | 20.52 | 20.71 | 20.71 | 1.021e+6 |
| 2025-09-03 | MBC | 12.65 | 12.75 | 12.38 | 12.49 | 12.49 | 1.805e+6 |
| 2025-09-03 | MCD | 311.41 | 313.23 | 309.39 | 312.76 | 312.76 | 3.220e+6 |
| 2025-09-03 | TDG | 1,304 | 1,304.99 | 1,274.64 | 1,278.48 | 1,278.48 | 338,800 |
| 2025-09-03 | OI | 12.74 | 12.77 | 12.38 | 12.47 | 12.47 | 3.406e+6 |
| 2025-09-03 | WRB | 70.34 | 71.06 | 70.1 | 70.96 | 70.96 | 1.320e+6 |
| 2025-09-03 | TDY | 537.64 | 545.23 | 533.93 | 544.64 | 544.64 | 288,700 |
| 2025-09-03 | MCHP | 62.3 | 62.5 | 60.39 | 62.04 | 62.04 | 6.964e+6 |
| 2025-09-03 | RL | 307.57 | 314.72 | 307.54 | 310.77 | 310.77 | 514,800 |
| 2025-09-03 | TE | 1.9 | 1.94 | 1.79 | 1.83 | 1.83 | 1.989e+6 |
| 2025-09-03 | MCK | 693.84 | 693.84 | 684.26 | 689.62 | 689.62 | 420,205 |
| 2025-09-03 | SWK | 70.82 | 72.11 | 70.46 | 71.21 | 71.21 | 1.934e+6 |
| 2025-09-03 | TEL | 203.4 | 204.9 | 201.94 | 203.89 | 203.89 | 1.511e+6 |
| 2025-09-03 | SBUX | 87.67 | 87.75 | 84.62 | 85.56 | 85.56 | 1.020e+7 |
| 2025-09-03 | MCO | 493.11 | 495.01 | 489.94 | 493.22 | 493.22 | 556,100 |
| 2025-09-03 | TER | 120.46 | 121.8 | 118.08 | 119.32 | 119.32 | 3.213e+6 |
| 2025-09-03 | REG | 69.78 | 70.34 | 69.67 | 70.05 | 70.05 | 771,228 |
| 2025-09-03 | MDLZ | 59.79 | 60.19 | 57.85 | 59.73 | 59.73 | 1.057e+7 |
| 2025-09-03 | TFX | 124.31 | 126.16 | 123.49 | 124.98 | 124.98 | 604,000 |
| 2025-09-03 | TSN | 55.43 | 55.6 | 54.49 | 55.41 | 55.41 | 3.287e+6 |
| 2025-09-03 | MDT | 91.04 | 91.44 | 89.35 | 90.16 | 90.16 | 5.365e+6 |
| 2025-09-03 | TGT | 89.59 | 89.93 | 88.8 | 89.44 | 89.44 | 8.486e+6 |
| 2025-09-03 | MET | 78.57 | 79.18 | 78.17 | 78.82 | 78.82 | 2.364e+6 |
| 2025-09-03 | SEDG | 31.75 | 33.96 | 31.16 | 33.21 | 33.21 | 4.039e+6 |
| 2025-09-03 | THC | 184.74 | 187.03 | 183.1 | 186.91 | 186.91 | 665,000 |
| 2025-09-03 | USB | 47.02 | 47.47 | 46.58 | 47.08 | 47.08 | 8.336e+6 |
| 2025-09-03 | META | 734.28 | 738.52 | 732.28 | 735.33 | 735.33 | 7.699e+6 |
| 2025-09-03 | TKO | 184.57 | 187.41 | 183.18 | 184.47 | 184.47 | 694,700 |
| 2025-09-03 | MGM | 38.66 | 39.14 | 38.03 | 38.11 | 38.11 | 3.656e+6 |
| 2025-09-03 | UA | 4.88 | 4.95 | 4.86 | 4.89 | 4.89 | 5.234e+6 |
| 2025-09-03 | TPL | 310.52 | 310.52 | 302.22 | 302.25 | 302.25 | 316,800 |
| 2025-09-03 | MHK | 130.2 | 131.7 | 128.86 | 130.58 | 130.58 | 489,800 |
| 2025-09-03 | URBN | 67.17 | 68.25 | 66.45 | 66.84 | 66.84 | 2.162e+6 |
| 2025-09-03 | TRIP | 16.77 | 17.23 | 16.77 | 17.18 | 17.18 | 2.058e+6 |
| 2025-09-03 | MKC | 67.39 | 68.33 | 67.01 | 68.27 | 68.27 | 1.826e+6 |
| 2025-09-03 | TECH | 53.36 | 53.8 | 52.57 | 53.1 | 53.1 | 2.341e+6 |
| 2025-09-03 | TRV | 268.97 | 273.44 | 267.52 | 273.36 | 273.36 | 1.616e+6 |
| 2025-09-03 | MKTX | 177.15 | 179.11 | 176.71 | 179.01 | 179.01 | 1.103e+6 |
| 2025-09-03 | MLM | 614.8 | 614.8 | 604.15 | 609.63 | 609.63 | 415,650 |
| 2025-09-03 | TT | 408.81 | 408.81 | 400.2 | 405.46 | 405.46 | 2.299e+6 |
| 2025-09-03 | ROL | 56.04 | 56.19 | 55.52 | 55.77 | 55.77 | 1.397e+6 |
| 2025-09-03 | VZ | 41.41 | 41.64 | 40.82 | 41.64 | 41.64 | 2.183e+7 |
| 2025-09-03 | VST | 185.29 | 187.83 | 183.63 | 187.4 | 187.4 | 2.815e+6 |
| 2025-09-03 | MMM | 151.38 | 151.96 | 148.35 | 149.9 | 149.9 | 3.964e+6 |
| 2025-09-03 | XOM | 111.47 | 111.92 | 109.02 | 109.46 | 109.46 | 1.492e+7 |
| 2025-09-03 | VTR | 66.39 | 66.7 | 65.99 | 66.15 | 66.15 | 2.046e+6 |
| 2025-09-03 | MNST | 62.17 | 63.53 | 62.16 | 63.51 | 63.51 | 4.682e+6 |
| 2025-09-03 | TGNA | 20.74 | 20.87 | 20.74 | 20.79 | 20.79 | 2.082e+6 |