Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
119901–119950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | SHW | 328.36 | 338.02 | 325.06 | 336.92 | 336.92 | 3.897e+6 |
| 2025-07-22 | MCO | 494.96 | 496.46 | 488.68 | 494.98 | 494.98 | 987,823 |
| 2025-07-22 | ROST | 133.07 | 135.13 | 132.2 | 134.8 | 134.8 | 2.077e+6 |
| 2025-07-22 | SIG | 82.27 | 86.39 | 81.65 | 85.18 | 85.18 | 934,400 |
| 2025-07-22 | MDLZ | 67.67 | 69.18 | 67.47 | 68.94 | 68.94 | 6.729e+6 |
| 2025-07-22 | SJM | 101.39 | 105.06 | 101.39 | 104.95 | 104.95 | 1.581e+6 |
| 2025-07-22 | TAP | 48.6 | 50.11 | 48.6 | 50.11 | 50.11 | 2.435e+6 |
| 2025-07-22 | MDT | 87.93 | 89.83 | 87.77 | 89.57 | 89.57 | 7.457e+6 |
| 2025-07-22 | TJX | 123.57 | 124.9 | 122.73 | 124.08 | 124.08 | 4.285e+6 |
| 2025-07-22 | TDC | 21.71 | 22.14 | 21.67 | 22.09 | 22.09 | 1.231e+6 |
| 2025-07-22 | MET | 74.19 | 75.35 | 73.95 | 75.25 | 75.25 | 2.963e+6 |
| 2025-07-22 | SBUX | 90.55 | 94.65 | 90.46 | 94.44 | 94.44 | 9.992e+6 |
| 2025-07-22 | TDY | 556.78 | 561.59 | 553.33 | 555.95 | 555.95 | 598,312 |
| 2025-07-22 | META | 714.51 | 714.92 | 699.77 | 703.16 | 703.16 | 8.921e+6 |
| 2025-07-22 | TSLA | 329.74 | 335.41 | 321.55 | 332.11 | 332.11 | 7.737e+7 |
| 2025-07-22 | TEL | 176.49 | 178.81 | 174.78 | 178 | 178 | 2.971e+6 |
| 2025-07-22 | MGM | 36.87 | 38.25 | 36.7 | 38.14 | 38.14 | 4.503e+6 |
| 2025-07-22 | REG | 67.83 | 69.55 | 67.64 | 69.49 | 69.49 | 833,647 |
| 2025-07-22 | TER | 94.09 | 95.3 | 92.02 | 93.46 | 93.46 | 2.641e+6 |
| 2025-07-22 | MHK | 111.11 | 115.7 | 110.79 | 115.1 | 115.1 | 897,135 |
| 2025-07-22 | TTD | 80.24 | 82.1 | 80 | 81.67 | 81.67 | 6.890e+6 |
| 2025-07-22 | TFX | 109.55 | 113.92 | 107.67 | 113.9 | 113.9 | 670,104 |
| 2025-07-22 | MKC | 69.16 | 70.99 | 68.97 | 70.87 | 70.87 | 2.017e+6 |
| 2025-07-22 | WRB | 66.52 | 67.95 | 65.46 | 67.29 | 67.29 | 3.444e+6 |
| 2025-07-22 | TGT | 98.44 | 102.42 | 98.15 | 102.07 | 102.07 | 6.473e+6 |
| 2025-07-22 | USB | 44.44 | 45.21 | 44.43 | 44.77 | 44.77 | 1.051e+7 |
| 2025-07-22 | MLM | 563.63 | 569.79 | 557.94 | 568.75 | 568.75 | 267,800 |
| 2025-07-22 | THC | 183.4 | 185.25 | 154.17 | 155.97 | 155.97 | 6.152e+6 |
| 2025-07-22 | URBN | 75.79 | 76.5 | 74.86 | 74.96 | 74.96 | 1.602e+6 |
| 2025-07-22 | MMM | 150.17 | 151.23 | 147.56 | 148.42 | 148.42 | 4.928e+6 |
| 2025-07-22 | TKO | 166.07 | 166.97 | 164.54 | 164.58 | 164.58 | 762,601 |
| 2025-07-22 | TPR | 105.62 | 106.28 | 102.89 | 105.2 | 105.2 | 4.411e+6 |
| 2025-07-22 | MNST | 59.32 | 59.76 | 58.93 | 59.59 | 59.59 | 3.997e+6 |
| 2025-07-22 | TPL | 323.47 | 323.47 | 308.61 | 310.99 | 310.99 | 761,700 |
| 2025-07-22 | XYL | 130.57 | 130.96 | 127.91 | 129.88 | 129.88 | 955,500 |
| 2025-07-22 | SWK | 67.93 | 70.65 | 67.53 | 70.37 | 70.37 | 1.997e+6 |
| 2025-07-22 | TRIP | 17.38 | 18.27 | 17.11 | 17.79 | 17.79 | 3.476e+6 |
| 2025-07-22 | MOH | 177.9 | 183.15 | 176.65 | 180.64 | 180.64 | 2.289e+6 |
| 2025-07-22 | STLD | 126.85 | 133.37 | 126.37 | 130.97 | 130.97 | 2.727e+6 |
| 2025-07-22 | TRV | 261.62 | 264.69 | 261.56 | 263.7 | 263.7 | 1.413e+6 |
| 2025-07-22 | NDSN | 212.97 | 216.45 | 212.2 | 216.08 | 216.08 | 282,735 |
| 2025-07-22 | MPC | 171.46 | 173.48 | 171.1 | 171.89 | 171.89 | 1.431e+6 |
| 2025-07-22 | MPWR | 719.55 | 725.98 | 698.5 | 716.06 | 716.06 | 554,220 |
| 2025-07-22 | TSN | 52.08 | 53.12 | 52.08 | 53.08 | 53.08 | 2.035e+6 |
| 2025-07-22 | MRK | 77.84 | 79.7 | 77.84 | 79.54 | 79.54 | 1.057e+7 |
| 2025-07-22 | MRNA | 30.98 | 32.84 | 30.98 | 32.73 | 32.73 | 8.247e+6 |
| 2025-07-22 | TT | 438.37 | 445.21 | 431.56 | 444.56 | 444.56 | 1.479e+6 |
| 2025-07-22 | MRSH | 207.02 | 208.89 | 205.36 | 206.34 | 206.34 | 1.780e+6 |
| 2025-07-22 | VICI | 31.35 | 32.05 | 31.27 | 31.94 | 31.94 | 5.536e+6 |
| 2025-07-22 | VST | 186.95 | 188.85 | 181.03 | 188.36 | 188.36 | 4.187e+6 |