Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
103901–103950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-27 | TAP | 48.78 | 49.77 | 48.78 | 49.61 | 49.61 | 2.030e+6 |
| 2025-08-27 | MAT | 18.55 | 18.79 | 18.52 | 18.53 | 18.53 | 3.018e+6 |
| 2025-08-27 | MBC | 13.19 | 13.36 | 12.95 | 13.08 | 13.08 | 895,617 |
| 2025-08-27 | TDC | 20.6 | 21.14 | 20.58 | 21.1 | 21.1 | 814,743 |
| 2025-08-27 | MCD | 308.02 | 310.34 | 306.03 | 306.12 | 306.12 | 3.235e+6 |
| 2025-08-27 | PWR | 382.52 | 385.33 | 379.69 | 381.29 | 381.29 | 637,329 |
| 2025-08-27 | TDG | 1,321.98 | 1,335.57 | 1,305.25 | 1,305.29 | 1,305.29 | 250,800 |
| 2025-08-27 | MCHP | 65.62 | 65.9 | 64.99 | 65.34 | 65.34 | 8.212e+6 |
| 2025-08-27 | WSM | 201.84 | 202.82 | 189.31 | 190.13 | 190.13 | 2.773e+6 |
| 2025-08-27 | TDY | 543.57 | 545.68 | 540.82 | 541.29 | 541.29 | 178,800 |
| 2025-08-27 | MCK | 680.94 | 684.24 | 675.81 | 681.49 | 681.49 | 1.032e+6 |
| 2025-08-27 | TJX | 135.45 | 136.27 | 135 | 136 | 136 | 4.522e+6 |
| 2025-08-27 | TE | 1.6 | 1.63 | 1.57 | 1.58 | 1.58 | 996,545 |
| 2025-08-27 | TROW | 104.34 | 105.54 | 104.2 | 105.18 | 105.18 | 933,600 |
| 2025-08-27 | PLL | 8.94 | 9.03 | 8.62 | 8.72 | 8.72 | 375,425 |
| 2025-08-27 | TEL | 204.24 | 205.88 | 203.55 | 205.46 | 205.46 | 1.573e+6 |
| 2025-08-27 | MCO | 507.44 | 510.17 | 506.56 | 506.76 | 506.76 | 433,383 |
| 2025-08-27 | SWK | 72.26 | 73.5 | 71.99 | 73.21 | 73.21 | 1.817e+6 |
| 2025-08-27 | TER | 118.41 | 118.41 | 116.66 | 116.69 | 116.69 | 3.291e+6 |
| 2025-08-27 | MDLZ | 60.11 | 60.27 | 59.74 | 60.18 | 60.18 | 6.464e+6 |
| 2025-08-27 | ZBH | 106.34 | 107.01 | 105.42 | 105.96 | 105.96 | 846,100 |
| 2025-08-27 | TFX | 125.67 | 128.55 | 125.67 | 128.4 | 128.4 | 640,800 |
| 2025-08-27 | MDT | 89.95 | 90.09 | 89.26 | 89.96 | 89.96 | 4.223e+6 |
| 2025-08-27 | MET | 78.9 | 79.81 | 78.88 | 79.35 | 79.35 | 2.557e+6 |
| 2025-08-27 | TGT | 93.3 | 95.07 | 93.28 | 94.87 | 94.87 | 6.486e+6 |
| 2025-08-27 | META | 750.54 | 752.38 | 741.1 | 745.63 | 745.63 | 8.315e+6 |
| 2025-08-27 | MGM | 38.51 | 39.89 | 38.3 | 39.77 | 39.77 | 4.463e+6 |
| 2025-08-27 | THC | 180.22 | 183.1 | 180.22 | 181.95 | 181.95 | 961,400 |
| 2025-08-27 | MHK | 130.64 | 132.64 | 130.46 | 132.22 | 132.22 | 574,026 |
| 2025-08-27 | TSLA | 351.94 | 355.39 | 349.16 | 349.6 | 349.6 | 6.552e+7 |
| 2025-08-27 | TKO | 182.68 | 185 | 182.3 | 183.52 | 183.52 | 536,170 |
| 2025-08-27 | MKC | 68.53 | 69.15 | 68.23 | 69.09 | 69.09 | 1.966e+6 |
| 2025-08-27 | TSCO | 61.31 | 62.35 | 61.27 | 61.84 | 61.84 | 3.588e+6 |
| 2025-08-27 | TPL | 299.47 | 305.4 | 299.47 | 301.48 | 301.48 | 326,100 |
| 2025-08-27 | MKTX | 187.06 | 188.28 | 184.71 | 184.84 | 184.84 | 452,332 |
| 2025-08-27 | WMB | 55.61 | 56.28 | 55.54 | 56.12 | 56.12 | 5.910e+6 |
| 2025-08-27 | TRIP | 17.29 | 17.51 | 17.05 | 17.11 | 17.11 | 1.969e+6 |
| 2025-08-27 | MLM | 612.6 | 618.93 | 612.41 | 614.23 | 614.23 | 413,400 |
| 2025-08-27 | RL | 294.12 | 295.15 | 290.19 | 292.21 | 292.21 | 613,357 |
| 2025-08-27 | TRV | 267.45 | 270.88 | 267.12 | 269.07 | 269.07 | 808,000 |
| 2025-08-27 | MMM | 153.89 | 155.05 | 153.6 | 154.37 | 154.37 | 2.155e+6 |
| 2025-08-27 | MNST | 62.09 | 62.19 | 60.97 | 61.73 | 61.73 | 4.499e+6 |
| 2025-08-27 | TT | 422.5 | 424.98 | 421.04 | 421.23 | 421.23 | 1.145e+6 |
| 2025-08-27 | SCHW | 96.35 | 96.58 | 95.89 | 95.93 | 95.93 | 5.073e+6 |
| 2025-08-27 | RTX | 158.16 | 158.4 | 157.2 | 158.03 | 158.03 | 2.992e+6 |
| 2025-08-27 | VST | 193.57 | 196.49 | 191.54 | 193.85 | 193.85 | 2.666e+6 |
| 2025-08-27 | MOH | 174.46 | 178.8 | 173.9 | 176.12 | 176.12 | 1.523e+6 |
| 2025-08-27 | TMO | 485.34 | 489.68 | 481.7 | 486.83 | 486.83 | 1.295e+6 |
| 2025-08-27 | VTR | 66.64 | 66.87 | 66.37 | 66.57 | 66.57 | 2.877e+6 |
| 2025-08-27 | MPC | 170.87 | 176.1 | 170.69 | 175.45 | 175.45 | 1.821e+6 |