Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
103301–103350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-28 | PLL | 8.75 | 8.75 | 7.89 | 7.96 | 7.96 | 991,435 |
| 2025-08-28 | MCO | 506.63 | 508.94 | 505.1 | 506.12 | 506.12 | 506,900 |
| 2025-08-28 | TER | 116.82 | 118.42 | 116.69 | 117.58 | 117.58 | 2.761e+6 |
| 2025-08-28 | SBAC | 204.42 | 206.73 | 199.87 | 202.3 | 202.3 | 1.812e+6 |
| 2025-08-28 | MDLZ | 60.18 | 60.38 | 59.46 | 59.71 | 59.71 | 7.243e+6 |
| 2025-08-28 | TFX | 127.86 | 128.43 | 124.33 | 125.15 | 125.15 | 436,400 |
| 2025-08-28 | TXN | 201.66 | 202.94 | 199.49 | 199.96 | 199.96 | 6.166e+6 |
| 2025-08-28 | MDT | 90.01 | 90.01 | 89.25 | 89.87 | 89.87 | 5.627e+6 |
| 2025-08-28 | TPR | 100.62 | 101.67 | 100.08 | 101.59 | 101.59 | 3.131e+6 |
| 2025-08-28 | TGT | 95.41 | 95.67 | 93.29 | 93.75 | 93.75 | 5.145e+6 |
| 2025-08-28 | MET | 79.52 | 79.52 | 78.78 | 79.05 | 79.05 | 2.225e+6 |
| 2025-08-28 | SJM | 102.59 | 103.83 | 101.29 | 103.46 | 103.46 | 3.495e+6 |
| 2025-08-28 | MOS | 32.46 | 32.82 | 31.95 | 32.8 | 32.8 | 3.126e+6 |
| 2025-08-28 | META | 742.26 | 751.29 | 739.06 | 749.35 | 749.35 | 7.468e+6 |
| 2025-08-28 | RHI | 34.55 | 34.72 | 33.65 | 34.08 | 34.08 | 1.056e+6 |
| 2025-08-28 | THC | 182.09 | 185 | 181.04 | 184.53 | 184.53 | 978,425 |
| 2025-08-28 | MGM | 39.97 | 40.16 | 39.37 | 39.59 | 39.59 | 3.384e+6 |
| 2025-08-28 | POOL | 312.31 | 313.26 | 306.47 | 309.26 | 309.26 | 365,149 |
| 2025-08-28 | UA | 4.98 | 4.99 | 4.9 | 4.91 | 4.91 | 4.330e+6 |
| 2025-08-28 | MHK | 133.07 | 133.07 | 130.51 | 132.48 | 132.48 | 617,900 |
| 2025-08-28 | TKO | 183.34 | 188.02 | 183.18 | 187.96 | 187.96 | 801,699 |
| 2025-08-28 | TSLA | 350.91 | 353.55 | 340.26 | 345.98 | 345.98 | 6.790e+7 |
| 2025-08-28 | MKC | 69.09 | 69.18 | 67.15 | 68.29 | 68.29 | 3.423e+6 |
| 2025-08-28 | TPL | 302.27 | 308.29 | 300.42 | 305.86 | 305.86 | 429,600 |
| 2025-08-28 | NEE | 72.27 | 72.49 | 70.93 | 71.12 | 71.12 | 1.092e+7 |
| 2025-08-28 | MKTX | 184.77 | 185.32 | 179.56 | 179.95 | 179.95 | 648,174 |
| 2025-08-28 | TRIP | 17.14 | 17.26 | 16.92 | 17.04 | 17.04 | 1.539e+6 |
| 2025-08-28 | TRV | 268.69 | 269.28 | 266.03 | 267.16 | 267.16 | 827,900 |
| 2025-08-28 | MLM | 615.56 | 615.56 | 606.52 | 609.9 | 609.9 | 292,824 |
| 2025-08-28 | RL | 294.07 | 297.47 | 293.45 | 295.18 | 295.18 | 443,829 |
| 2025-08-28 | PAYC | 226.67 | 227.01 | 224.5 | 224.58 | 224.58 | 524,333 |
| 2025-08-28 | MMM | 155.58 | 156.28 | 154.41 | 155.38 | 155.38 | 2.982e+6 |
| 2025-08-28 | VFC | 14.86 | 15.33 | 14.58 | 14.67 | 14.67 | 1.116e+7 |
| 2025-08-28 | TT | 423.02 | 424.51 | 419.63 | 421.54 | 421.54 | 1.093e+6 |
| 2025-08-28 | MNST | 61.77 | 62.47 | 61.61 | 62.02 | 62.02 | 4.329e+6 |
| 2025-08-28 | VST | 194.45 | 200.6 | 193.87 | 195.94 | 195.94 | 3.376e+6 |
| 2025-08-28 | RTX | 158.34 | 159.43 | 157.45 | 158.84 | 158.84 | 3.118e+6 |
| 2025-08-28 | MOH | 176.96 | 176.96 | 173.64 | 174.72 | 174.72 | 1.264e+6 |
| 2025-08-28 | VTR | 66.49 | 66.49 | 65.85 | 66.24 | 66.24 | 2.230e+6 |
| 2025-08-28 | VTRS | 10.11 | 10.16 | 9.95 | 10.13 | 10.13 | 6.704e+6 |
| 2025-08-28 | MPC | 175.93 | 176.87 | 173.05 | 176.84 | 176.84 | 1.844e+6 |
| 2025-08-28 | PPL | 35.73 | 35.76 | 35.5 | 35.72 | 35.72 | 4.391e+6 |
| 2025-08-28 | WAB | 195.84 | 195.84 | 193.53 | 194.48 | 194.48 | 876,502 |
| 2025-08-28 | MPWR | 862.26 | 870.29 | 852.74 | 853.79 | 853.79 | 468,149 |
| 2025-08-28 | XOM | 110.4 | 111.16 | 109.62 | 110.87 | 110.87 | 1.419e+7 |
| 2025-08-28 | WAT | 295.69 | 297.72 | 289.71 | 297.65 | 297.65 | 707,200 |
| 2025-08-28 | MRK | 82.11 | 82.11 | 80.55 | 81.1 | 81.1 | 1.449e+7 |
| 2025-08-28 | SYY | 78.61 | 78.77 | 77.44 | 77.91 | 77.91 | 1.527e+6 |
| 2025-08-28 | WBD | 12.19 | 12.26 | 12.02 | 12.06 | 12.06 | 3.064e+7 |
| 2025-08-28 | MRSH | 203.18 | 203.98 | 201.3 | 203.42 | 203.42 | 2.190e+6 |