Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
110651–110700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-13 | HBAN | 16.08 | 16.28 | 16.02 | 16.26 | 16.26 | 2.308e+7 |
| 2025-08-13 | EVRG | 70.23 | 70.87 | 69.94 | 70.73 | 70.73 | 1.439e+6 |
| 2025-08-13 | HRL | 27.66 | 28.02 | 27.52 | 27.86 | 27.86 | 2.638e+6 |
| 2025-08-13 | APA | 19.75 | 20.16 | 19.66 | 20.01 | 20.01 | 7.861e+6 |
| 2025-08-13 | LKQ | 28.96 | 30.55 | 28.9 | 30.43 | 30.43 | 4.305e+6 |
| 2025-08-13 | CPB | 30.64 | 31.38 | 30.38 | 31.12 | 31.12 | 3.756e+6 |
| 2025-08-13 | MA | 574.71 | 577.64 | 571.44 | 575.28 | 575.28 | 2.353e+6 |
| 2025-08-13 | KVUE | 20.98 | 21.17 | 20.61 | 20.93 | 20.93 | 1.291e+7 |
| 2025-08-13 | CPAY | 310.18 | 316.6 | 309.8 | 316.59 | 316.59 | 543,444 |
| 2025-08-13 | GS | 734.28 | 737.36 | 721.33 | 733.21 | 733.21 | 1.863e+6 |
| 2025-08-13 | LVS | 53.09 | 53.58 | 52.78 | 53.52 | 53.52 | 4.584e+6 |
| 2025-08-12 | UNM | 68.72 | 69.34 | 68.6 | 69.08 | 69.08 | 1.094e+6 |
| 2025-08-12 | MAT | 17.5 | 17.96 | 17.41 | 17.94 | 17.94 | 4.597e+6 |
| 2025-08-12 | UNP | 216.53 | 217.42 | 214.44 | 215.05 | 215.05 | 3.224e+6 |
| 2025-08-12 | MBC | 11.92 | 12.61 | 11.81 | 12.47 | 12.47 | 3.181e+6 |
| 2025-08-12 | UPS | 81.06 | 82.61 | 80.94 | 81.81 | 81.81 | 7.324e+6 |
| 2025-08-12 | MCD | 299.96 | 300.28 | 294.77 | 296.49 | 296.49 | 3.440e+6 |
| 2025-08-12 | PODD | 305.12 | 309.79 | 302.41 | 309.63 | 309.63 | 723,142 |
| 2025-08-12 | MCHP | 60.31 | 64.75 | 60.05 | 62.8 | 62.8 | 1.268e+7 |
| 2025-08-12 | NBR | 34.58 | 36.09 | 33.9 | 35.41 | 35.41 | 337,230 |
| 2025-08-12 | MCK | 664.78 | 664.78 | 635.12 | 657.06 | 657.06 | 1.644e+6 |
| 2025-08-12 | XEL | 71.2 | 71.2 | 69.78 | 70.75 | 70.75 | 3.137e+6 |
| 2025-08-12 | MCO | 508.8 | 515 | 508.45 | 511.77 | 511.77 | 588,700 |
| 2025-08-12 | PSKY | 10.11 | 11.17 | 10.02 | 10.84 | 10.84 | 3.041e+7 |
| 2025-08-12 | MDLZ | 59.98 | 60.23 | 59.59 | 59.82 | 59.82 | 7.374e+6 |
| 2025-08-12 | UAL | 91.99 | 98.85 | 91.84 | 98.47 | 98.47 | 1.155e+7 |
| 2025-08-12 | MDT | 90.73 | 91.01 | 89.37 | 89.99 | 89.99 | 5.445e+6 |
| 2025-08-12 | SYF | 69.15 | 71.53 | 69.02 | 71.48 | 71.48 | 4.517e+6 |
| 2025-08-12 | MET | 74.14 | 75.22 | 73.98 | 74.9 | 74.9 | 4.008e+6 |
| 2025-08-12 | WU | 7.7 | 7.76 | 7.61 | 7.7 | 7.7 | 8.307e+6 |
| 2025-08-12 | META | 771.19 | 791.81 | 770.62 | 788.15 | 788.15 | 1.458e+7 |
| 2025-08-12 | WYNN | 108.44 | 111.54 | 107.87 | 111.46 | 111.46 | 1.516e+6 |
| 2025-08-12 | MGM | 34.61 | 35.62 | 34.52 | 35.4 | 35.4 | 4.360e+6 |
| 2025-08-12 | UHS | 172.19 | 175.26 | 171.96 | 174.7 | 174.7 | 605,709 |
| 2025-08-12 | MHK | 120.89 | 126.13 | 120.16 | 125.77 | 125.77 | 869,100 |
| 2025-08-12 | NCLH | 23.96 | 24.45 | 23.91 | 24.24 | 24.24 | 1.448e+7 |
| 2025-08-12 | MKC | 67.79 | 68.2 | 66.89 | 67.54 | 67.54 | 2.360e+6 |
| 2025-08-12 | PLTR | 184.7 | 190 | 182.1 | 186.97 | 186.97 | 5.498e+7 |
| 2025-08-12 | MKTX | 185.81 | 187.38 | 182.91 | 184.78 | 184.78 | 632,400 |
| 2025-08-12 | SRE | 79.32 | 80.38 | 79.01 | 80.35 | 80.35 | 2.601e+6 |
| 2025-08-12 | MLM | 598.11 | 614.98 | 596.47 | 613.02 | 613.02 | 477,945 |
| 2025-08-12 | V | 333.16 | 336.59 | 332.77 | 334.69 | 334.69 | 5.685e+6 |
| 2025-08-12 | MMM | 152.93 | 155.55 | 152.75 | 154.95 | 154.95 | 2.748e+6 |
| 2025-08-12 | VRSN | 261.25 | 264.14 | 258.66 | 259.79 | 259.79 | 1.460e+6 |
| 2025-08-12 | MNST | 63.73 | 64.58 | 63.59 | 64.03 | 64.03 | 7.503e+6 |
| 2025-08-12 | TTWO | 224.44 | 232.78 | 224.2 | 232.56 | 232.56 | 2.440e+6 |
| 2025-08-12 | MOH | 155.01 | 157.79 | 153.95 | 157.31 | 157.31 | 1.621e+6 |
| 2025-08-12 | VRT | 141.17 | 145.47 | 139.67 | 143.59 | 143.59 | 6.226e+6 |
| 2025-08-12 | MPC | 156.93 | 158.52 | 155.51 | 156.06 | 156.06 | 2.292e+6 |
| 2025-08-12 | SMCI | 45.67 | 46.6 | 44.8 | 46.43 | 46.43 | 3.044e+7 |