Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
106951–107000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-21 | CSX | 35.47 | 35.75 | 35.3 | 35.47 | 35.47 | 9.252e+6 |
| 2025-08-21 | LOW | 252.46 | 255.02 | 250.73 | 252.04 | 252.04 | 2.697e+6 |
| 2025-08-21 | GOOGL | 199.31 | 202.03 | 198.99 | 199.31 | 199.31 | 1.977e+7 |
| 2025-08-21 | APD | 285.17 | 287.83 | 284.48 | 287.68 | 287.68 | 777,200 |
| 2025-08-21 | FISV | 139.43 | 140.19 | 137.82 | 140 | 140 | 3.596e+6 |
| 2025-08-21 | ENPH | 35.75 | 36.09 | 34.04 | 34.58 | 34.58 | 6.433e+6 |
| 2025-08-21 | BF-B | 29.58 | 29.72 | 29.27 | 29.72 | 29.72 | 3.989e+6 |
| 2025-08-21 | LEG | 9.02 | 9.1 | 8.95 | 8.99 | 8.99 | 1.134e+6 |
| 2025-08-21 | GDDY | 145.67 | 146.25 | 143.77 | 146.03 | 146.03 | 1.482e+6 |
| 2025-08-21 | HSIC | 68.39 | 68.58 | 67.78 | 68.21 | 68.21 | 1.031e+6 |
| 2025-08-21 | DGX | 181.07 | 182.8 | 180.41 | 181.28 | 181.28 | 1.075e+6 |
| 2025-08-21 | EME | 604.11 | 610.77 | 600.9 | 609.95 | 609.95 | 225,100 |
| 2025-08-21 | CVX | 148.31 | 151.08 | 148.22 | 150.96 | 150.96 | 7.534e+6 |
| 2025-08-21 | AXP | 304.38 | 306.1 | 301.63 | 305.75 | 305.75 | 1.849e+6 |
| 2025-08-21 | COTY | 3.8 | 3.96 | 3.75 | 3.81 | 3.81 | 4.471e+7 |
| 2025-08-21 | ATI | 70.93 | 72.72 | 70.85 | 71.8 | 71.8 | 1.058e+6 |
| 2025-08-21 | EQT | 50.97 | 51.75 | 50.63 | 51.61 | 51.61 | 4.558e+6 |
| 2025-08-21 | ARES | 173.6 | 174.49 | 172.83 | 173.64 | 173.64 | 1.042e+6 |
| 2025-08-21 | FBIN | 55.87 | 56.36 | 55.69 | 56.23 | 56.23 | 1.183e+6 |
| 2025-08-21 | F | 11.03 | 11.04 | 10.81 | 10.94 | 10.94 | 5.178e+7 |
| 2025-08-21 | CPT | 104.67 | 105.51 | 104.21 | 104.75 | 104.75 | 577,705 |
| 2025-08-20 | MAT | 17.58 | 17.82 | 17.41 | 17.7 | 17.7 | 3.650e+6 |
| 2025-08-20 | MBC | 12.73 | 12.76 | 12.24 | 12.3 | 12.3 | 983,400 |
| 2025-08-20 | MCD | 308.32 | 310.76 | 307.06 | 307.74 | 307.74 | 3.880e+6 |
| 2025-08-20 | MCHP | 63.29 | 65.15 | 62 | 65 | 65 | 1.021e+7 |
| 2025-08-20 | MCK | 678.96 | 701.74 | 678.82 | 700.86 | 700.86 | 1.063e+6 |
| 2025-08-20 | MCO | 507.3 | 512.95 | 507.3 | 511.61 | 511.61 | 471,118 |
| 2025-08-20 | MDLZ | 61.62 | 62.46 | 61.1 | 61.56 | 61.56 | 6.805e+6 |
| 2025-08-20 | MDT | 88.31 | 92.29 | 88.24 | 91.1 | 91.1 | 1.323e+7 |
| 2025-08-20 | MET | 77.16 | 77.67 | 76.86 | 77.31 | 77.31 | 2.667e+6 |
| 2025-08-20 | META | 745.82 | 748.44 | 729.29 | 745.97 | 745.97 | 1.190e+7 |
| 2025-08-20 | MGM | 36.41 | 36.6 | 36.11 | 36.31 | 36.31 | 2.948e+6 |
| 2025-08-20 | MHK | 126.52 | 127.68 | 123.9 | 124.05 | 124.05 | 909,820 |
| 2025-08-20 | MKC | 69.11 | 69.38 | 67.66 | 68.31 | 68.31 | 2.447e+6 |
| 2025-08-20 | MKTX | 184.33 | 186.44 | 183.8 | 186.43 | 186.43 | 605,200 |
| 2025-08-20 | MLM | 604.08 | 605.87 | 593.44 | 598.25 | 598.25 | 379,700 |
| 2025-08-20 | MMM | 151.28 | 152.48 | 150.35 | 151.9 | 151.9 | 3.258e+6 |
| 2025-08-20 | MNST | 64.29 | 65.24 | 64.06 | 64.39 | 64.39 | 4.952e+6 |
| 2025-08-20 | MOH | 174 | 177.98 | 173.46 | 173.6 | 173.6 | 1.983e+6 |
| 2025-08-20 | MPC | 161.7 | 164.37 | 161.12 | 163.54 | 163.54 | 1.540e+6 |
| 2025-08-20 | MPWR | 836.26 | 842.96 | 801.56 | 821.78 | 821.78 | 673,298 |
| 2025-08-20 | MRK | 83.14 | 84.06 | 82.4 | 82.51 | 82.51 | 8.905e+6 |
| 2025-08-20 | MRSH | 208.9 | 210.67 | 207.68 | 208.12 | 208.12 | 1.887e+6 |
| 2025-08-20 | MS | 141.41 | 142.28 | 138.66 | 141.7 | 141.7 | 4.620e+6 |
| 2025-08-20 | MSCI | 561.6 | 568.31 | 556.62 | 568.15 | 568.15 | 577,300 |
| 2025-08-20 | MSFT | 505.84 | 506.96 | 500.45 | 501.72 | 501.72 | 2.772e+7 |
| 2025-08-20 | MSI | 458.21 | 459.93 | 455.7 | 458.34 | 458.34 | 834,338 |
| 2025-08-20 | MTCH | 37.18 | 37.21 | 36.27 | 36.36 | 36.36 | 4.713e+6 |
| 2025-08-20 | MTD | 1,317.24 | 1,320.9 | 1,302.67 | 1,316.88 | 1,316.88 | 211,245 |
| 2025-08-20 | MU | 118.53 | 118.74 | 113.3 | 117.04 | 117.04 | 2.580e+7 |