Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
104851–104900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-26 | HAL | 21.61 | 21.88 | 21.36 | 21.48 | 21.48 | 1.532e+7 |
| 2025-08-26 | GWW | 1,007.23 | 1,009.73 | 1,004.06 | 1,005.63 | 1,005.63 | 393,211 |
| 2025-08-26 | GE | 266.95 | 273.65 | 266.39 | 272.89 | 272.89 | 4.694e+6 |
| 2025-08-26 | GS | 726.34 | 737.62 | 722.55 | 737.41 | 737.41 | 1.512e+6 |
| 2025-08-26 | GIS | 47.12 | 47.2 | 46.87 | 47.17 | 47.17 | 1.099e+7 |
| 2025-08-26 | FOXA | 59.24 | 59.37 | 58.14 | 58.51 | 58.51 | 3.494e+6 |
| 2025-08-26 | GPC | 136.04 | 137.27 | 135.32 | 135.41 | 135.41 | 859,909 |
| 2025-08-26 | FMC | 38.83 | 38.94 | 38.24 | 38.45 | 38.45 | 1.663e+6 |
| 2025-08-26 | BEN | 24.25 | 24.31 | 24.13 | 24.25 | 24.25 | 4.016e+6 |
| 2025-08-26 | EPAM | 171.64 | 174.16 | 170.26 | 170.28 | 170.28 | 1.146e+6 |
| 2025-08-26 | LULU | 204.36 | 204.39 | 200.5 | 202.53 | 202.53 | 2.502e+6 |
| 2025-08-26 | COHR | 90.74 | 93.41 | 90.74 | 91.58 | 91.58 | 3.114e+6 |
| 2025-08-26 | CRL | 164.7 | 165.07 | 162.61 | 163.71 | 163.71 | 548,545 |
| 2025-08-26 | FSLR | 198.97 | 201 | 195.79 | 196.72 | 196.72 | 2.297e+6 |
| 2025-08-26 | ATO | 163.5 | 164.59 | 162.69 | 164.15 | 164.15 | 2.011e+6 |
| 2025-08-26 | GOOG | 207.9 | 207.99 | 205.98 | 207.48 | 207.48 | 2.305e+7 |
| 2025-08-26 | GLW | 66.12 | 67.05 | 66.1 | 66.77 | 66.77 | 5.421e+6 |
| 2025-08-26 | LUMN | 4.66 | 4.76 | 4.61 | 4.69 | 4.69 | 9.893e+6 |
| 2025-08-26 | EQR | 62.78 | 63.04 | 62.19 | 62.34 | 62.34 | 5.973e+6 |
| 2025-08-26 | MAT | 18.35 | 18.69 | 18.31 | 18.53 | 18.53 | 2.807e+6 |
| 2025-08-26 | TAP | 49.76 | 49.91 | 48.76 | 48.84 | 48.84 | 2.653e+6 |
| 2025-08-26 | ZTS | 153.51 | 154.44 | 152.65 | 152.93 | 152.93 | 3.614e+6 |
| 2025-08-26 | TDC | 20.79 | 20.99 | 20.51 | 20.55 | 20.55 | 877,986 |
| 2025-08-26 | MBC | 13.13 | 13.35 | 12.99 | 13.28 | 13.28 | 1.963e+6 |
| 2025-08-26 | MCD | 308.08 | 309.74 | 306.97 | 307.6 | 307.6 | 2.808e+6 |
| 2025-08-26 | TDG | 1,304.22 | 1,323.42 | 1,303.17 | 1,322.41 | 1,322.41 | 267,011 |
| 2025-08-26 | PWR | 378.81 | 384.15 | 378.49 | 383.65 | 383.65 | 1.022e+6 |
| 2025-08-26 | MCHP | 66.94 | 67.94 | 65.94 | 66.29 | 66.29 | 8.740e+6 |
| 2025-08-26 | TDY | 541.11 | 545.03 | 541.11 | 544.77 | 544.77 | 232,247 |
| 2025-08-26 | WSM | 196.63 | 198.29 | 191.82 | 195.83 | 195.83 | 2.974e+6 |
| 2025-08-26 | MCK | 676.33 | 680.93 | 671.39 | 678.51 | 678.51 | 1.169e+6 |
| 2025-08-26 | TE | 1.6 | 1.63 | 1.57 | 1.61 | 1.61 | 1.168e+6 |
| 2025-08-26 | TJX | 134.46 | 135.52 | 133.55 | 135.46 | 135.46 | 6.532e+6 |
| 2025-08-26 | MCO | 505.15 | 508.73 | 502.58 | 508.07 | 508.07 | 616,548 |
| 2025-08-26 | TEL | 202.81 | 205.25 | 202.27 | 204.81 | 204.81 | 2.095e+6 |
| 2025-08-26 | TER | 116.39 | 119.51 | 116.39 | 118.3 | 118.3 | 3.564e+6 |
| 2025-08-26 | MDLZ | 60.24 | 60.52 | 59.89 | 60.46 | 60.46 | 8.457e+6 |
| 2025-08-26 | SWK | 73.91 | 74.37 | 72.43 | 72.68 | 72.68 | 2.674e+6 |
| 2025-08-26 | TFX | 125.93 | 127.67 | 125.88 | 126.16 | 126.16 | 477,949 |
| 2025-08-26 | SBUX | 84.23 | 85.52 | 83.92 | 84.96 | 84.96 | 9.315e+6 |
| 2025-08-26 | MDT | 90.33 | 90.4 | 89.78 | 90.09 | 90.09 | 6.252e+6 |
| 2025-08-26 | TGT | 93.75 | 93.93 | 92.81 | 93.08 | 93.08 | 6.399e+6 |
| 2025-08-26 | MET | 78.78 | 79.35 | 78.57 | 79.25 | 79.25 | 2.906e+6 |
| 2025-08-26 | META | 749.05 | 753.11 | 746.19 | 752.34 | 752.34 | 7.602e+6 |
| 2025-08-26 | THC | 179.71 | 181.35 | 179.51 | 180.04 | 180.04 | 720,641 |
| 2025-08-26 | MGM | 38.15 | 38.64 | 38.02 | 38.51 | 38.51 | 4.599e+6 |
| 2025-08-26 | TMUS | 248.26 | 248.51 | 246.13 | 247.89 | 247.89 | 6.515e+6 |
| 2025-08-26 | MHK | 131.74 | 132.55 | 130.93 | 131.15 | 131.15 | 635,440 |
| 2025-08-26 | TKO | 181.18 | 183.84 | 179.36 | 183.04 | 183.04 | 750,503 |
| 2025-08-26 | MKC | 68.88 | 69.38 | 68.51 | 68.75 | 68.75 | 2.858e+6 |