Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
116201–116250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-30 | SBNY | 0.5 | 0.61 | 0.5 | 0.58 | 0.58 | 61,200 |
| 2025-07-30 | MBC | 11.52 | 11.56 | 11.11 | 11.26 | 11.26 | 622,100 |
| 2025-07-30 | PSA | 282.82 | 284.46 | 277.98 | 279.72 | 279.72 | 884,646 |
| 2025-07-30 | SCHW | 96.78 | 97.65 | 96.38 | 97.34 | 97.34 | 5.963e+6 |
| 2025-07-30 | MCD | 297.41 | 300.22 | 295.94 | 298.43 | 298.43 | 2.806e+6 |
| 2025-07-30 | SPG | 162.48 | 162.84 | 158.61 | 159.69 | 159.69 | 1.085e+6 |
| 2025-07-30 | SE | 159.54 | 160.7 | 157.26 | 159.25 | 159.25 | 3.658e+6 |
| 2025-07-30 | MCHP | 69.05 | 69.23 | 67.65 | 68.44 | 68.44 | 6.431e+6 |
| 2025-07-30 | SEDG | 25.38 | 28.13 | 24.45 | 25.81 | 25.81 | 7.280e+6 |
| 2025-07-30 | SJM | 107.32 | 107.63 | 104.12 | 104.72 | 104.72 | 1.911e+6 |
| 2025-07-30 | MCK | 708.64 | 714.53 | 703.91 | 712.8 | 712.8 | 877,601 |
| 2025-07-30 | SHW | 332.09 | 333.85 | 327.77 | 328.91 | 328.91 | 1.540e+6 |
| 2025-07-30 | SIG | 81.32 | 81.65 | 77.23 | 78.03 | 78.03 | 1.351e+6 |
| 2025-07-30 | MCO | 507.32 | 515.61 | 506.18 | 508.37 | 508.37 | 1.156e+6 |
| 2025-07-30 | NEE | 70.39 | 70.5 | 69.44 | 69.5 | 69.5 | 6.940e+6 |
| 2025-07-30 | TAP | 49.03 | 49.25 | 47.68 | 47.86 | 47.86 | 2.244e+6 |
| 2025-07-30 | MDLZ | 65.79 | 66.22 | 63.37 | 63.44 | 63.44 | 2.205e+7 |
| 2025-07-30 | XRX | 5.33 | 5.38 | 5.02 | 5.04 | 5.04 | 3.547e+6 |
| 2025-07-30 | VLTO | 106.24 | 106.6 | 104.35 | 105.38 | 105.38 | 2.072e+6 |
| 2025-07-30 | MDT | 90.17 | 90.28 | 89.15 | 89.56 | 89.56 | 5.424e+6 |
| 2025-07-30 | TSLA | 322.18 | 324.45 | 311.62 | 319.04 | 319.04 | 8.393e+7 |
| 2025-07-30 | TDC | 22.12 | 22.23 | 21.42 | 21.65 | 21.65 | 1.173e+6 |
| 2025-07-30 | MET | 74.61 | 75.19 | 72.11 | 72.61 | 72.61 | 4.966e+6 |
| 2025-07-30 | TDY | 553.25 | 558.74 | 545.57 | 550.59 | 550.59 | 414,411 |
| 2025-07-30 | USB | 44.9 | 45.18 | 44.28 | 44.5 | 44.5 | 1.149e+7 |
| 2025-07-30 | META | 706.43 | 706.84 | 689.58 | 693.58 | 693.58 | 2.708e+7 |
| 2025-07-30 | TEL | 205.58 | 206.53 | 202.99 | 203.85 | 203.85 | 2.663e+6 |
| 2025-07-30 | TJX | 125.1 | 125.54 | 123.77 | 124.29 | 124.29 | 3.193e+6 |
| 2025-07-30 | MGM | 37.2 | 38.46 | 37.2 | 37.88 | 37.88 | 1.027e+7 |
| 2025-07-30 | NDSN | 217.67 | 217.73 | 212.65 | 213.57 | 213.57 | 398,852 |
| 2025-07-30 | TER | 105.45 | 110.21 | 102.21 | 107.37 | 107.37 | 1.984e+7 |
| 2025-07-30 | MHK | 121.35 | 121.65 | 116.65 | 117.23 | 117.23 | 833,700 |
| 2025-07-30 | VZ | 40.63 | 40.84 | 40.42 | 40.56 | 40.56 | 1.331e+7 |
| 2025-07-30 | TFX | 113.81 | 114.83 | 112.5 | 112.63 | 112.63 | 522,423 |
| 2025-07-30 | MKC | 71.04 | 71.3 | 69.48 | 69.78 | 69.78 | 1.680e+6 |
| 2025-07-30 | TMO | 482.7 | 483.6 | 472.4 | 476.02 | 476.02 | 2.584e+6 |
| 2025-07-30 | MKTX | 203.82 | 207.09 | 202.28 | 206.26 | 206.26 | 471,405 |
| 2025-07-30 | TGT | 100.31 | 100.59 | 98.04 | 98.81 | 98.81 | 4.527e+6 |
| 2025-07-30 | VNO | 38.97 | 38.97 | 37.38 | 37.75 | 37.75 | 1.623e+6 |
| 2025-07-30 | MLM | 577.73 | 579.85 | 570.44 | 573.07 | 573.07 | 383,800 |
| 2025-07-30 | WMB | 57.34 | 57.93 | 57.21 | 57.83 | 57.83 | 4.468e+6 |
| 2025-07-30 | THC | 156.1 | 161.18 | 155.02 | 160.89 | 160.89 | 1.602e+6 |
| 2025-07-30 | MMM | 149.67 | 149.69 | 143.8 | 143.92 | 143.92 | 3.530e+6 |
| 2025-07-30 | TKO | 165.42 | 167.39 | 164.54 | 165.89 | 165.89 | 531,100 |
| 2025-07-30 | VRTX | 471.2 | 474.76 | 466.8 | 469.16 | 469.16 | 993,300 |
| 2025-07-30 | MNST | 61.22 | 61.77 | 60.87 | 61.04 | 61.04 | 4.116e+6 |
| 2025-07-30 | TPL | 329.11 | 331 | 324.71 | 327.16 | 327.16 | 451,500 |
| 2025-07-30 | TFC | 42.99 | 43.01 | 41.99 | 42.34 | 42.34 | 5.373e+6 |
| 2025-07-30 | MOH | 163 | 164 | 158.74 | 159.97 | 159.97 | 2.332e+6 |
| 2025-07-30 | URBN | 76.97 | 77.54 | 75.06 | 76.3 | 76.3 | 1.268e+6 |