Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
108801–108850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-18 | DHR | 209.89 | 211.03 | 207.6 | 207.91 | 207.91 | 2.860e+6 |
| 2025-08-18 | INFO | 22.74 | 22.8 | 22.73 | 22.8 | 22.8 | 1,812 |
| 2025-08-18 | IVZ | 20.47 | 20.61 | 20.43 | 20.49 | 20.49 | 3.514e+6 |
| 2025-08-18 | EPAM | 161 | 166.89 | 159.31 | 164.6 | 164.6 | 719,657 |
| 2025-08-18 | K | 79.04 | 79.06 | 78.87 | 78.88 | 78.88 | 2.147e+6 |
| 2025-08-18 | HCA | 393.87 | 395.51 | 391.45 | 391.75 | 391.75 | 1.016e+6 |
| 2025-08-18 | BIO | 285.28 | 287.2 | 282 | 284.65 | 284.65 | 163,800 |
| 2025-08-18 | CMI | 391.91 | 396.2 | 390.98 | 395.61 | 395.61 | 485,800 |
| 2025-08-18 | LKQ | 30.01 | 30.14 | 29.43 | 29.88 | 29.88 | 3.040e+6 |
| 2025-08-18 | MAS | 72.48 | 72.72 | 72.03 | 72.03 | 72.03 | 1.613e+6 |
| 2025-08-18 | LYB | 49.9 | 50.33 | 49.53 | 49.67 | 49.67 | 3.366e+6 |
| 2025-08-18 | AXP | 301.88 | 304.83 | 300.41 | 304.64 | 304.64 | 2.115e+6 |
| 2025-08-18 | ATI | 72.62 | 73 | 71.48 | 72.56 | 72.56 | 1.841e+6 |
| 2025-08-18 | IR | 78.16 | 79.07 | 77.75 | 78.83 | 78.83 | 2.316e+6 |
| 2025-08-18 | DELL | 136.78 | 137.87 | 136.22 | 136.63 | 136.63 | 3.203e+6 |
| 2025-08-18 | HAL | 20.67 | 21.16 | 20.57 | 20.94 | 20.94 | 7.962e+6 |
| 2025-08-15 | TGNA | 20.51 | 20.55 | 20.02 | 20.15 | 20.15 | 4.044e+6 |
| 2025-08-15 | SBNY | 0.51 | 0.55 | 0.51 | 0.55 | 0.55 | 22,100 |
| 2025-08-15 | MAT | 18.35 | 18.36 | 18.08 | 18.18 | 18.18 | 2.710e+6 |
| 2025-08-15 | SBAC | 212.9 | 215.93 | 212.8 | 214.88 | 214.88 | 791,328 |
| 2025-08-15 | SCHW | 96.2 | 96.22 | 94.95 | 95.17 | 95.17 | 9.538e+6 |
| 2025-08-15 | MBC | 12.81 | 12.81 | 12.41 | 12.52 | 12.52 | 1.509e+6 |
| 2025-08-15 | RHI | 33.44 | 33.8 | 33.02 | 33.37 | 33.37 | 1.630e+6 |
| 2025-08-15 | SE | 174.71 | 180.11 | 174.14 | 177.28 | 177.28 | 4.347e+6 |
| 2025-08-15 | MCD | 304.87 | 304.87 | 301.27 | 303.66 | 303.66 | 3.417e+6 |
| 2025-08-15 | ZTS | 151.87 | 153.24 | 151.14 | 152.26 | 152.26 | 3.706e+6 |
| 2025-08-15 | XYL | 140.9 | 140.98 | 139.47 | 139.55 | 139.55 | 765,100 |
| 2025-08-15 | MCHP | 64.39 | 64.8 | 63.87 | 63.98 | 63.98 | 7.745e+6 |
| 2025-08-15 | SEDG | 25.7 | 32.59 | 25.12 | 30.06 | 30.06 | 1.371e+7 |
| 2025-08-15 | TRGP | 163.3 | 163.84 | 160.44 | 160.51 | 160.51 | 1.525e+6 |
| 2025-08-15 | MCK | 675.76 | 679.98 | 669.4 | 671.06 | 671.06 | 630,708 |
| 2025-08-15 | SHW | 363.26 | 365.01 | 359.77 | 361.81 | 361.81 | 1.785e+6 |
| 2025-08-15 | WSM | 204.29 | 204.29 | 200.6 | 201.07 | 201.07 | 1.037e+6 |
| 2025-08-15 | MCO | 518.07 | 519.54 | 512.9 | 513.11 | 513.11 | 410,200 |
| 2025-08-15 | SIG | 82.23 | 82.36 | 80.37 | 81.12 | 81.12 | 489,412 |
| 2025-08-15 | TAP | 49.89 | 50.21 | 49.67 | 49.9 | 49.9 | 1.514e+6 |
| 2025-08-15 | MDLZ | 60.1 | 60.75 | 59.75 | 60.49 | 60.49 | 5.850e+6 |
| 2025-08-15 | ROST | 146.66 | 147.45 | 145.44 | 145.9 | 145.9 | 3.696e+6 |
| 2025-08-15 | TDC | 21.4 | 21.68 | 21.04 | 21.08 | 21.08 | 985,977 |
| 2025-08-15 | MDT | 90.42 | 91.07 | 89.93 | 90.91 | 90.91 | 6.641e+6 |
| 2025-08-15 | TDY | 541.63 | 542.24 | 535.35 | 538.47 | 538.47 | 601,713 |
| 2025-08-15 | REG | 69.09 | 69.2 | 68.77 | 68.87 | 68.87 | 1.119e+6 |
| 2025-08-15 | MET | 76.63 | 76.63 | 75.5 | 75.65 | 75.65 | 2.661e+6 |
| 2025-08-15 | SEE | 29.4 | 31.11 | 29.31 | 31.1 | 31.1 | 4.086e+6 |
| 2025-08-15 | TE | 1.39 | 1.5 | 1.29 | 1.48 | 1.48 | 5.761e+6 |
| 2025-08-15 | META | 782.31 | 794.38 | 778.99 | 783.39 | 783.39 | 1.338e+7 |
| 2025-08-15 | SYY | 79.64 | 79.64 | 77.78 | 77.84 | 77.84 | 3.938e+6 |
| 2025-08-15 | TEL | 204.43 | 205.85 | 199.13 | 199.94 | 199.94 | 1.870e+6 |
| 2025-08-15 | MGM | 36.59 | 36.71 | 35.9 | 35.92 | 35.92 | 3.618e+6 |
| 2025-08-15 | USB | 45.55 | 45.68 | 44.55 | 44.55 | 44.55 | 8.996e+6 |