Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
112501–112550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | CTVA | 70.78 | 70.78 | 69.75 | 70.39 | 70.39 | 5.568e+6 |
| 2025-08-08 | DELL | 133.53 | 137.35 | 132.54 | 136.11 | 136.11 | 5.459e+6 |
| 2025-08-08 | EME | 619.2 | 619.54 | 609.1 | 617.31 | 617.31 | 321,494 |
| 2025-08-08 | GWW | 942.12 | 943.22 | 930.41 | 941.94 | 941.94 | 208,700 |
| 2025-08-08 | BSX | 103.27 | 104.46 | 103.11 | 103.14 | 103.14 | 5.076e+6 |
| 2025-08-08 | EQIX | 759.12 | 762.88 | 748.48 | 758.94 | 758.94 | 252,817 |
| 2025-08-07 | UA | 6.48 | 6.49 | 6.23 | 6.27 | 6.27 | 3.032e+6 |
| 2025-08-07 | MAT | 17.41 | 17.43 | 17.09 | 17.29 | 17.29 | 5.302e+6 |
| 2025-08-07 | MBC | 12.95 | 12.99 | 11.75 | 11.98 | 11.98 | 3.743e+6 |
| 2025-08-07 | SBNY | 0.5 | 0.58 | 0.5 | 0.55 | 0.55 | 11,200 |
| 2025-08-07 | MCD | 303.89 | 304.88 | 299.16 | 302.66 | 302.66 | 3.603e+6 |
| 2025-08-07 | ZTS | 145.73 | 147.21 | 145.14 | 146.46 | 146.46 | 3.787e+6 |
| 2025-08-07 | SCHW | 95.92 | 96.08 | 93.51 | 94.79 | 94.79 | 7.313e+6 |
| 2025-08-07 | MCHP | 66.03 | 66.58 | 64.05 | 64.48 | 64.48 | 1.377e+7 |
| 2025-08-07 | TXN | 186.9 | 187.62 | 180.99 | 182.15 | 182.15 | 6.564e+6 |
| 2025-08-07 | SE | 150 | 151.11 | 147.52 | 148.86 | 148.86 | 3.690e+6 |
| 2025-08-07 | MCK | 681.48 | 690.21 | 646.68 | 661.29 | 661.29 | 2.173e+6 |
| 2025-08-07 | PSA | 273.84 | 275.19 | 271.79 | 275.11 | 275.11 | 737,937 |
| 2025-08-07 | SEDG | 27.5 | 27.94 | 23.01 | 24.42 | 24.42 | 9.755e+6 |
| 2025-08-07 | MCO | 517.03 | 518.85 | 507.99 | 509.8 | 509.8 | 609,039 |
| 2025-08-07 | TRGP | 163.61 | 166.71 | 160.86 | 164.15 | 164.15 | 2.037e+6 |
| 2025-08-07 | SHW | 351.68 | 351.68 | 344.71 | 346.69 | 346.69 | 1.410e+6 |
| 2025-08-07 | MDLZ | 60.5 | 61.04 | 60.25 | 60.81 | 60.81 | 6.067e+6 |
| 2025-08-07 | TMUS | 236.45 | 239.98 | 235.37 | 239.73 | 239.73 | 4.062e+6 |
| 2025-08-07 | SIG | 75.1 | 75.19 | 74.18 | 74.47 | 74.47 | 563,767 |
| 2025-08-07 | RL | 292.28 | 292.28 | 270.79 | 281 | 281 | 2.267e+6 |
| 2025-08-07 | MDT | 87.95 | 89.65 | 87.69 | 89.17 | 89.17 | 8.207e+6 |
| 2025-08-07 | TAP | 48.96 | 48.99 | 47.87 | 48.03 | 48.03 | 3.501e+6 |
| 2025-08-07 | MET | 70.54 | 73.32 | 70.54 | 72.22 | 72.22 | 5.631e+6 |
| 2025-08-07 | NEE | 69.19 | 71.14 | 69.19 | 71.06 | 71.06 | 7.419e+6 |
| 2025-08-07 | TDC | 22 | 22.09 | 20.61 | 20.8 | 20.8 | 1.375e+6 |
| 2025-08-07 | META | 771.68 | 773.19 | 757.78 | 760.05 | 760.05 | 9.020e+6 |
| 2025-08-07 | NRG | 149.76 | 153.63 | 148.69 | 151.87 | 151.87 | 4.884e+6 |
| 2025-08-07 | TDY | 551.94 | 556.39 | 544.71 | 550.13 | 550.13 | 222,200 |
| 2025-08-07 | TSLA | 319.79 | 322.4 | 316.16 | 322.27 | 322.27 | 6.666e+7 |
| 2025-08-07 | MGM | 35.48 | 35.48 | 34.27 | 34.71 | 34.71 | 4.336e+6 |
| 2025-08-07 | TEL | 199.08 | 199.08 | 196.5 | 197.19 | 197.19 | 1.275e+6 |
| 2025-08-07 | MHK | 122.78 | 123.86 | 119.6 | 120.45 | 120.45 | 1.367e+6 |
| 2025-08-07 | TSCO | 59.75 | 60.05 | 58.76 | 59.28 | 59.28 | 2.962e+6 |
| 2025-08-07 | TER | 106.76 | 107.88 | 104.97 | 106.18 | 106.18 | 2.966e+6 |
| 2025-08-07 | PPL | 35.37 | 35.69 | 35.25 | 35.54 | 35.54 | 4.321e+6 |
| 2025-08-07 | MKC | 68.13 | 68.9 | 67.57 | 68.66 | 68.66 | 2.236e+6 |
| 2025-08-07 | TFX | 112.55 | 115.21 | 110.75 | 114.19 | 114.19 | 732,700 |
| 2025-08-07 | WMB | 57.45 | 57.93 | 56.32 | 56.51 | 56.51 | 7.541e+6 |
| 2025-08-07 | MKTX | 182.97 | 186.97 | 179.66 | 181.06 | 181.06 | 1.349e+6 |
| 2025-08-07 | TGT | 102.04 | 102.45 | 99.75 | 101.24 | 101.24 | 4.191e+6 |
| 2025-08-07 | TRMB | 85.04 | 85.42 | 81.85 | 82.52 | 82.52 | 2.237e+6 |
| 2025-08-07 | MLM | 599.86 | 608.58 | 588.04 | 597.95 | 597.95 | 754,300 |
| 2025-08-07 | THC | 160.19 | 163.71 | 159.47 | 163.42 | 163.42 | 830,820 |
| 2025-08-07 | MMM | 149.19 | 149.68 | 147.22 | 148.95 | 148.95 | 2.294e+6 |