Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
102051–102100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-03 | GM | 57.72 | 58.44 | 57.3 | 57.35 | 57.35 | 6.763e+6 |
| 2025-09-03 | COHR | 88.09 | 89.97 | 87.15 | 88.47 | 88.47 | 3.760e+6 |
| 2025-09-03 | FIX | 700.12 | 704.84 | 695.33 | 699.62 | 699.62 | 320,666 |
| 2025-09-03 | FOSL | 3.28 | 3.38 | 3.22 | 3.25 | 3.25 | 784,039 |
| 2025-09-03 | EME | 622.26 | 627.05 | 619.31 | 626.36 | 626.36 | 303,382 |
| 2025-09-03 | EIX | 53.76 | 54.12 | 52.77 | 53.08 | 53.08 | 3.354e+6 |
| 2025-09-03 | GOOG | 225.97 | 231.28 | 224.61 | 230.58 | 230.58 | 7.225e+7 |
| 2025-09-03 | ELV | 314.36 | 318.59 | 312.2 | 316.26 | 316.26 | 1.646e+6 |
| 2025-09-03 | CRL | 160.95 | 162.7 | 159.21 | 162.33 | 162.33 | 713,728 |
| 2025-09-02 | MAT | 18.09 | 18.18 | 17.89 | 18.12 | 18.12 | 3.311e+6 |
| 2025-09-02 | NDSN | 221.16 | 221.16 | 217.83 | 220.44 | 220.44 | 261,203 |
| 2025-09-02 | TAP | 48.08 | 48.91 | 47.95 | 48.76 | 48.76 | 2.358e+6 |
| 2025-09-02 | TDC | 20.66 | 20.91 | 20.46 | 20.73 | 20.73 | 745,435 |
| 2025-09-02 | MBC | 12.5 | 12.74 | 12.46 | 12.67 | 12.67 | 1.551e+6 |
| 2025-09-02 | QRVO | 89 | 90.41 | 88.12 | 90.34 | 90.34 | 1.041e+6 |
| 2025-09-02 | TDG | 1,304.79 | 1,317.12 | 1,289.24 | 1,304.88 | 1,304.88 | 434,667 |
| 2025-09-02 | TRGP | 164.02 | 164.91 | 162.4 | 163.98 | 163.98 | 1.222e+6 |
| 2025-09-02 | XYL | 139.69 | 139.98 | 138.25 | 139.48 | 139.48 | 1.329e+6 |
| 2025-09-02 | MCD | 309.46 | 312.51 | 308.75 | 312.14 | 312.14 | 3.229e+6 |
| 2025-09-02 | MCHP | 62.03 | 62.6 | 61.06 | 62.35 | 62.35 | 6.639e+6 |
| 2025-09-02 | TDY | 534.85 | 537.91 | 528.81 | 537.91 | 537.91 | 246,800 |
| 2025-09-02 | TE | 1.59 | 1.9 | 1.59 | 1.89 | 1.89 | 3.815e+6 |
| 2025-09-02 | ROST | 145.33 | 150.36 | 145.33 | 150.18 | 150.18 | 3.133e+6 |
| 2025-09-02 | MCK | 686.12 | 695.24 | 683.3 | 690.4 | 690.4 | 756,087 |
| 2025-09-02 | TEL | 200.69 | 202.56 | 198.98 | 202.48 | 202.48 | 1.947e+6 |
| 2025-09-02 | SWK | 70.46 | 71.01 | 69.68 | 70.11 | 70.11 | 1.739e+6 |
| 2025-09-02 | MCO | 500.05 | 500.39 | 493.36 | 495.26 | 495.26 | 721,893 |
| 2025-09-02 | TXN | 195.34 | 196.11 | 192.77 | 195.76 | 195.76 | 6.238e+6 |
| 2025-09-02 | TER | 115.89 | 120.73 | 114.21 | 120.3 | 120.3 | 3.627e+6 |
| 2025-09-02 | MDLZ | 60.01 | 60.47 | 59.64 | 60.21 | 60.21 | 7.815e+6 |
| 2025-09-02 | REG | 70.11 | 70.79 | 69.75 | 70.14 | 70.14 | 1.745e+6 |
| 2025-09-02 | TFX | 124.37 | 126.08 | 122.75 | 125.96 | 125.96 | 774,100 |
| 2025-09-02 | MDT | 90.44 | 91.7 | 90.31 | 91.21 | 91.21 | 7.150e+6 |
| 2025-09-02 | SEDG | 31.95 | 32.25 | 30.5 | 31.53 | 31.53 | 3.908e+6 |
| 2025-09-02 | TGT | 92.13 | 92.35 | 89.02 | 89.52 | 89.52 | 1.299e+7 |
| 2025-09-02 | MET | 78.93 | 79.2 | 77.65 | 78.81 | 78.81 | 3.836e+6 |
| 2025-09-02 | RHI | 34.42 | 35.02 | 34.17 | 34.73 | 34.73 | 2.075e+6 |
| 2025-09-02 | THC | 183.58 | 186.05 | 183.07 | 185.35 | 185.35 | 960,800 |
| 2025-09-02 | PPG | 107.12 | 107.77 | 106.71 | 107.46 | 107.46 | 1.788e+6 |
| 2025-09-02 | META | 724.34 | 734.28 | 720.04 | 733.39 | 733.39 | 9.351e+6 |
| 2025-09-02 | USB | 46.89 | 47.09 | 46.51 | 47.06 | 47.06 | 7.054e+6 |
| 2025-09-02 | TKO | 185.14 | 187.86 | 182.56 | 183.23 | 183.23 | 681,723 |
| 2025-09-02 | MGM | 39.12 | 39.12 | 38.36 | 38.91 | 38.91 | 4.263e+6 |
| 2025-09-02 | TPL | 309.48 | 323.28 | 309.48 | 313.17 | 313.17 | 511,500 |
| 2025-09-02 | UA | 4.88 | 4.95 | 4.86 | 4.89 | 4.89 | 5.872e+6 |
| 2025-09-02 | MHK | 130.1 | 131.57 | 129.51 | 130.52 | 130.52 | 511,700 |
| 2025-09-02 | TRIP | 17.03 | 17.1 | 16.56 | 16.72 | 16.72 | 1.973e+6 |
| 2025-09-02 | MKC | 68.79 | 69.25 | 66.84 | 67.25 | 67.25 | 2.470e+6 |
| 2025-09-02 | TRV | 268.12 | 270.45 | 265.74 | 270.19 | 270.19 | 1.409e+6 |
| 2025-09-02 | TECH | 53.93 | 54.14 | 52.07 | 53.18 | 53.18 | 1.739e+6 |