Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
111901–111950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | ZTS | 146.57 | 147.21 | 144.51 | 145.58 | 145.58 | 2.062e+6 |
| 2025-08-08 | QRVO | 88.1 | 89.32 | 87.58 | 88.09 | 88.09 | 1.424e+6 |
| 2025-08-08 | MCHP | 59.96 | 62.27 | 59.28 | 60.24 | 60.24 | 2.007e+7 |
| 2025-08-08 | SE | 150.28 | 151.04 | 145.63 | 147.61 | 147.61 | 3.846e+6 |
| 2025-08-08 | TXN | 181.93 | 183.84 | 180.92 | 183.43 | 183.43 | 5.946e+6 |
| 2025-08-08 | MCK | 661.7 | 669.41 | 654.55 | 666.6 | 666.6 | 1.299e+6 |
| 2025-08-08 | SEDG | 24.98 | 26.3 | 24.35 | 24.94 | 24.94 | 4.124e+6 |
| 2025-08-08 | SHW | 346.7 | 349.57 | 345.6 | 348.9 | 348.9 | 1.628e+6 |
| 2025-08-08 | MCO | 511.94 | 515.3 | 509.53 | 511.02 | 511.02 | 375,100 |
| 2025-08-08 | TRGP | 165.62 | 167.82 | 161.67 | 162.38 | 162.38 | 2.023e+6 |
| 2025-08-08 | SIG | 74.71 | 74.71 | 72.86 | 73.53 | 73.53 | 524,900 |
| 2025-08-08 | MDLZ | 60.8 | 60.98 | 59.92 | 60.25 | 60.25 | 6.420e+6 |
| 2025-08-08 | RL | 282.7 | 290.04 | 280.47 | 285.88 | 285.88 | 1.069e+6 |
| 2025-08-08 | TAP | 48.31 | 49.53 | 48.28 | 49.19 | 49.19 | 2.561e+6 |
| 2025-08-08 | MDT | 89.14 | 90.85 | 89.13 | 90.77 | 90.77 | 6.637e+6 |
| 2025-08-08 | NEE | 71.13 | 71.47 | 70.71 | 70.89 | 70.89 | 5.576e+6 |
| 2025-08-08 | TDC | 20.76 | 20.97 | 20.33 | 20.53 | 20.53 | 1.133e+6 |
| 2025-08-08 | MET | 72.58 | 74.97 | 72.58 | 74.61 | 74.61 | 4.352e+6 |
| 2025-08-08 | WSM | 198.9 | 199.02 | 195.68 | 197.3 | 197.3 | 1.076e+6 |
| 2025-08-08 | TDY | 554 | 554 | 544.98 | 545.93 | 545.93 | 207,500 |
| 2025-08-08 | META | 760.97 | 768.1 | 756.81 | 767.5 | 767.5 | 7.321e+6 |
| 2025-08-08 | TSLA | 321.43 | 335.15 | 320.98 | 329.65 | 329.65 | 9.120e+7 |
| 2025-08-08 | TEL | 198.63 | 200.46 | 197.56 | 199.22 | 199.22 | 1.435e+6 |
| 2025-08-08 | MGM | 34.59 | 34.63 | 33.85 | 34.18 | 34.18 | 3.183e+6 |
| 2025-08-08 | PGR | 230.93 | 232.75 | 230.41 | 231.58 | 231.58 | 2.119e+6 |
| 2025-08-08 | TER | 105.97 | 108.11 | 104.73 | 107.19 | 107.19 | 3.186e+6 |
| 2025-08-08 | MHK | 120.69 | 121.5 | 119.51 | 120.61 | 120.61 | 490,705 |
| 2025-08-08 | PPL | 35.66 | 35.73 | 35.39 | 35.52 | 35.52 | 3.592e+6 |
| 2025-08-08 | TFX | 115.91 | 118.45 | 115.69 | 117.07 | 117.07 | 701,200 |
| 2025-08-08 | MKC | 68.66 | 69.06 | 68.42 | 68.74 | 68.74 | 1.466e+6 |
| 2025-08-08 | WMB | 56.9 | 57.1 | 55.94 | 56.51 | 56.51 | 5.385e+6 |
| 2025-08-08 | TGT | 101.37 | 101.79 | 100.4 | 100.98 | 100.98 | 3.495e+6 |
| 2025-08-08 | MKTX | 181.07 | 184.12 | 179.66 | 183.6 | 183.6 | 707,738 |
| 2025-08-08 | TRMB | 83.19 | 84.65 | 82.29 | 83.77 | 83.77 | 2.391e+6 |
| 2025-08-08 | THC | 163.59 | 165.84 | 162.71 | 165.58 | 165.58 | 734,147 |
| 2025-08-08 | MLM | 600.2 | 613.18 | 598.82 | 608.53 | 608.53 | 526,226 |
| 2025-08-08 | PAYC | 232.21 | 232.68 | 226.05 | 228.34 | 228.34 | 672,100 |
| 2025-08-08 | TKO | 159.34 | 163.61 | 158.59 | 161.42 | 161.42 | 1.540e+6 |
| 2025-08-08 | MMM | 149.6 | 150.86 | 148.63 | 150.48 | 150.48 | 2.376e+6 |
| 2025-08-08 | TPL | 291.52 | 291.83 | 284.5 | 286.02 | 286.02 | 480,600 |
| 2025-08-08 | TRIP | 17.1 | 19.26 | 17.02 | 17.97 | 17.97 | 1.128e+7 |
| 2025-08-08 | MNST | 65.5 | 66.75 | 64.35 | 64.69 | 64.69 | 1.222e+7 |
| 2025-08-08 | VZ | 41.03 | 41.28 | 40.97 | 41.08 | 41.08 | 1.306e+7 |
| 2025-08-08 | XOM | 103.21 | 104.19 | 102.68 | 103.5 | 103.5 | 1.442e+7 |
| 2025-08-08 | MOH | 155.54 | 159.59 | 154.73 | 156.9 | 156.9 | 1.310e+6 |
| 2025-08-08 | TRV | 263.53 | 264.5 | 259.99 | 261.81 | 261.81 | 920,500 |
| 2025-08-08 | TMO | 452.29 | 460.5 | 450.24 | 459.5 | 459.5 | 1.690e+6 |
| 2025-08-08 | MPC | 159.11 | 160.04 | 157.22 | 157.76 | 157.76 | 1.278e+6 |
| 2025-08-08 | TT | 427.48 | 428.57 | 423.16 | 427.09 | 427.09 | 755,600 |
| 2025-08-08 | URBN | 76.87 | 77.68 | 75.32 | 76.4 | 76.4 | 2.180e+6 |