Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
105101–105150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-26 | K | 78.76 | 78.81 | 78.67 | 78.68 | 78.68 | 2.295e+6 |
| 2025-08-26 | FOSL | 2.85 | 3.17 | 2.84 | 2.98 | 2.98 | 788,266 |
| 2025-08-26 | HP | 18.1 | 18.53 | 18.06 | 18.52 | 18.52 | 2.150e+6 |
| 2025-08-26 | HSY | 176.25 | 179.6 | 175.84 | 179.43 | 179.43 | 1.326e+6 |
| 2025-08-26 | LITE | 124.39 | 127.03 | 123.5 | 124.62 | 124.62 | 3.019e+6 |
| 2025-08-26 | GEHC | 74.48 | 74.81 | 73.66 | 73.99 | 73.99 | 1.846e+6 |
| 2025-08-26 | HPQ | 26.34 | 26.5 | 25.93 | 26.01 | 26.01 | 1.193e+7 |
| 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 |
| 2025-08-25 | MAT | 18.29 | 18.34 | 18.15 | 18.28 | 18.28 | 2.397e+6 |
| 2025-08-25 | MBC | 13.06 | 13.3 | 13.05 | 13.2 | 13.2 | 1.645e+6 |
| 2025-08-25 | MCD | 308.38 | 310.16 | 306.63 | 308.09 | 308.09 | 2.944e+6 |
| 2025-08-25 | MCHP | 67.78 | 67.78 | 66.63 | 67.2 | 67.2 | 5.327e+6 |
| 2025-08-25 | MCK | 686.29 | 691.26 | 676.76 | 676.9 | 676.9 | 709,769 |
| 2025-08-25 | MCO | 512.76 | 514.01 | 505.69 | 506.69 | 506.69 | 723,518 |
| 2025-08-25 | MDLZ | 61.58 | 61.62 | 60.3 | 60.38 | 60.38 | 5.852e+6 |
| 2025-08-25 | MDT | 90.63 | 90.94 | 89.83 | 89.95 | 89.95 | 5.107e+6 |
| 2025-08-25 | MET | 79.53 | 79.91 | 78.9 | 79.08 | 79.08 | 2.585e+6 |
| 2025-08-25 | META | 753.06 | 757.11 | 748.38 | 751.54 | 751.54 | 6.861e+6 |
| 2025-08-25 | MGM | 38.07 | 38.26 | 37.77 | 38.12 | 38.12 | 3.207e+6 |
| 2025-08-25 | MHK | 132.05 | 132.5 | 130.76 | 132.06 | 132.06 | 528,200 |
| 2025-08-25 | MKC | 70.28 | 70.28 | 68.82 | 68.97 | 68.97 | 2.141e+6 |
| 2025-08-25 | MKTX | 188.06 | 190.22 | 187.06 | 187.45 | 187.45 | 818,500 |
| 2025-08-25 | MLM | 601.94 | 607.48 | 601.7 | 602.14 | 602.14 | 318,500 |
| 2025-08-25 | MMM | 155.41 | 155.73 | 153.64 | 153.69 | 153.69 | 1.606e+6 |
| 2025-08-25 | MNST | 62.64 | 63.07 | 62.05 | 62.3 | 62.3 | 4.935e+6 |
| 2025-08-25 | MOH | 175 | 175.24 | 172.22 | 175.17 | 175.17 | 1.254e+6 |
| 2025-08-25 | MPC | 168.38 | 170.43 | 167.98 | 169.82 | 169.82 | 1.477e+6 |
| 2025-08-25 | MPWR | 836.83 | 845.81 | 827.67 | 833.3 | 833.3 | 348,017 |
| 2025-08-25 | MRK | 85 | 85.18 | 82.8 | 83.15 | 83.15 | 9.418e+6 |
| 2025-08-25 | MRSH | 207.31 | 208.2 | 203.95 | 203.99 | 203.99 | 1.371e+6 |
| 2025-08-25 | MS | 145.5 | 146.12 | 145.1 | 145.18 | 145.18 | 2.597e+6 |
| 2025-08-25 | MSCI | 567.37 | 571.32 | 563.88 | 567.63 | 567.63 | 532,526 |