Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
110051–110100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-13 | MCD | 296.56 | 300.11 | 296.26 | 299.87 | 299.87 | 2.999e+6 |
| 2025-08-13 | SE | 175.86 | 181.76 | 173.02 | 174.66 | 174.66 | 7.751e+6 |
| 2025-08-13 | ZBH | 101.37 | 102.77 | 100.96 | 102.42 | 102.42 | 1.254e+6 |
| 2025-08-13 | MCHP | 63.11 | 64.38 | 62.48 | 64.02 | 64.02 | 8.380e+6 |
| 2025-08-13 | SEDG | 25.15 | 26.95 | 24.85 | 26.46 | 26.46 | 3.674e+6 |
| 2025-08-13 | MCK | 664.53 | 668.92 | 657.91 | 661.21 | 661.21 | 627,400 |
| 2025-08-13 | STLD | 124.8 | 128.6 | 124.56 | 128 | 128 | 1.725e+6 |
| 2025-08-13 | SHW | 356.73 | 366.64 | 356.44 | 365.42 | 365.42 | 2.881e+6 |
| 2025-08-13 | MCO | 515.69 | 518.46 | 512.78 | 516.81 | 516.81 | 520,929 |
| 2025-08-13 | VRSK | 258.55 | 262.87 | 257.37 | 262.52 | 262.52 | 900,618 |
| 2025-08-13 | WSM | 205.5 | 208.36 | 204.12 | 207.97 | 207.97 | 2.180e+6 |
| 2025-08-13 | SIG | 79.4 | 83.03 | 79.34 | 82.41 | 82.41 | 790,500 |
| 2025-08-13 | MDLZ | 59.87 | 60.71 | 59.63 | 60.6 | 60.6 | 7.657e+6 |
| 2025-08-13 | PWR | 393.45 | 398.57 | 368.8 | 379.69 | 379.69 | 1.728e+6 |
| 2025-08-13 | TAP | 49.27 | 50.41 | 49.16 | 50.18 | 50.18 | 2.565e+6 |
| 2025-08-13 | MRNA | 25.89 | 27.08 | 25.79 | 26.89 | 26.89 | 8.658e+6 |
| 2025-08-13 | PLL | 9.39 | 9.77 | 9.28 | 9.42 | 9.42 | 396,300 |
| 2025-08-13 | MDT | 89.91 | 91.04 | 89.58 | 90.8 | 90.8 | 6.597e+6 |
| 2025-08-13 | SWK | 69.49 | 73.66 | 69.14 | 73.44 | 73.44 | 2.390e+6 |
| 2025-08-13 | TDC | 20.74 | 21.47 | 20.58 | 21.41 | 21.41 | 994,900 |
| 2025-08-13 | SBUX | 90.78 | 92.25 | 90.35 | 91.75 | 91.75 | 6.493e+6 |
| 2025-08-13 | MET | 75.07 | 76.06 | 75.05 | 75.68 | 75.68 | 3.159e+6 |
| 2025-08-13 | RL | 298.9 | 301.82 | 294.34 | 299.65 | 299.65 | 617,100 |
| 2025-08-13 | TDY | 554.05 | 554.05 | 540 | 550.12 | 550.12 | 387,845 |
| 2025-08-13 | REG | 69.83 | 70.02 | 68.78 | 69.84 | 69.84 | 1.593e+6 |
| 2025-08-13 | TE | 1.27 | 1.36 | 1.24 | 1.34 | 1.34 | 1.612e+6 |
| 2025-08-13 | META | 789.29 | 793.59 | 776.4 | 778.25 | 778.25 | 8.812e+6 |
| 2025-08-13 | MGM | 35.3 | 36.56 | 35.24 | 36.45 | 36.45 | 4.423e+6 |
| 2025-08-13 | TEL | 202.54 | 204.39 | 201.62 | 203.47 | 203.47 | 1.392e+6 |
| 2025-08-13 | SWKS | 69.5 | 71.43 | 69.09 | 71.29 | 71.29 | 1.915e+6 |
| 2025-08-13 | SJM | 106.88 | 108.84 | 106.75 | 108.48 | 108.48 | 1.234e+6 |
| 2025-08-13 | MHK | 127.06 | 133.63 | 127.05 | 132.62 | 132.62 | 1.437e+6 |
| 2025-08-13 | USB | 44.43 | 45.3 | 44.25 | 45.21 | 45.21 | 1.044e+7 |
| 2025-08-13 | TER | 112.08 | 114.02 | 110.36 | 113.71 | 113.71 | 5.224e+6 |
| 2025-08-13 | MKC | 67.33 | 69.26 | 66.88 | 69.03 | 69.03 | 2.934e+6 |
| 2025-08-13 | XYL | 142.02 | 142.79 | 139.75 | 142.25 | 142.25 | 1.833e+6 |
| 2025-08-13 | TFX | 118.74 | 121.7 | 117.99 | 121.53 | 121.53 | 629,539 |
| 2025-08-13 | TROW | 103.8 | 105.93 | 103.37 | 105.73 | 105.73 | 1.345e+6 |
| 2025-08-13 | TGT | 100.53 | 102.33 | 99.1 | 102.03 | 102.03 | 7.365e+6 |
| 2025-08-13 | MKTX | 184.6 | 188.78 | 184.08 | 185.55 | 185.55 | 655,300 |
| 2025-08-13 | MLM | 616.57 | 618.39 | 607.38 | 617.66 | 617.66 | 360,124 |
| 2025-08-13 | THC | 171.5 | 173.36 | 170.6 | 171.87 | 171.87 | 1.056e+6 |
| 2025-08-13 | MMM | 155.47 | 157.52 | 153.74 | 157.25 | 157.25 | 3.132e+6 |
| 2025-08-13 | TKO | 185.85 | 189.32 | 183.73 | 189.09 | 189.09 | 1.349e+6 |
| 2025-08-13 | MNST | 64.22 | 64.22 | 63.18 | 64.15 | 64.15 | 5.730e+6 |
| 2025-08-13 | VLTO | 108.59 | 109.39 | 106.69 | 109.33 | 109.33 | 1.211e+6 |
| 2025-08-13 | TPL | 283.66 | 293.2 | 280.53 | 292.75 | 292.75 | 467,100 |
| 2025-08-13 | MOH | 158.55 | 163.8 | 157.81 | 161.21 | 161.21 | 1.317e+6 |
| 2025-08-13 | ROST | 146.9 | 149.53 | 146.53 | 149.22 | 149.22 | 2.796e+6 |
| 2025-08-13 | TRIP | 18.07 | 18.57 | 17.94 | 18.18 | 18.18 | 3.722e+6 |