Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
120501–120550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | GOOG | 191.99 | 192.93 | 188.08 | 191.68 | 191.68 | 2.621e+7 |
| 2025-07-21 | MAT | 19.43 | 19.91 | 19.43 | 19.88 | 19.88 | 5.059e+6 |
| 2025-07-21 | SBNY | 0.5 | 0.6 | 0.5 | 0.59 | 0.59 | 7,600 |
| 2025-07-21 | MBC | 11.45 | 11.58 | 11.06 | 11.08 | 11.08 | 596,600 |
| 2025-07-21 | UA | 6.52 | 6.83 | 6.52 | 6.6 | 6.6 | 2.777e+6 |
| 2025-07-21 | SCHW | 94.82 | 95.87 | 93.96 | 95.05 | 95.05 | 1.187e+7 |
| 2025-07-21 | MCD | 293.02 | 293.7 | 290.24 | 290.69 | 290.69 | 3.038e+6 |
| 2025-07-21 | SE | 163.71 | 165.58 | 154.77 | 155.29 | 155.29 | 7.745e+6 |
| 2025-07-21 | MCHP | 73.18 | 74.09 | 71.86 | 71.91 | 71.91 | 6.154e+6 |
| 2025-07-21 | SEDG | 27.66 | 30.09 | 27.45 | 28.83 | 28.83 | 6.901e+6 |
| 2025-07-21 | MCK | 705.1 | 712.41 | 699.92 | 709.1 | 709.1 | 395,800 |
| 2025-07-21 | SHW | 340.25 | 342.94 | 336.95 | 338.14 | 338.14 | 2.351e+6 |
| 2025-07-21 | MCO | 498.83 | 501.52 | 495.11 | 496.01 | 496.01 | 771,600 |
| 2025-07-21 | SIG | 81.54 | 82.16 | 80.7 | 81.21 | 81.21 | 540,400 |
| 2025-07-21 | MDLZ | 68.07 | 68.7 | 67.45 | 67.65 | 67.65 | 6.118e+6 |
| 2025-07-21 | TAP | 48.75 | 48.97 | 48.37 | 48.48 | 48.48 | 1.918e+6 |
| 2025-07-21 | SJM | 102.27 | 102.65 | 100.82 | 101 | 101 | 2.510e+6 |
| 2025-07-21 | MDT | 87.4 | 88.4 | 87.15 | 87.66 | 87.66 | 6.016e+6 |
| 2025-07-21 | TDC | 21.76 | 21.83 | 21.49 | 21.54 | 21.54 | 616,051 |
| 2025-07-21 | MET | 75.25 | 75.38 | 74.04 | 74.11 | 74.11 | 1.885e+6 |
| 2025-07-21 | TDY | 561.65 | 564 | 556.75 | 559.27 | 559.27 | 766,500 |
| 2025-07-21 | META | 705.14 | 715.32 | 704.11 | 711.3 | 711.3 | 9.404e+6 |
| 2025-07-21 | TEL | 176.08 | 178.27 | 175.44 | 177.05 | 177.05 | 2.000e+6 |
| 2025-07-21 | MGM | 37.59 | 37.68 | 37.1 | 37.17 | 37.17 | 3.480e+6 |
| 2025-07-21 | TER | 95.53 | 96.99 | 94.54 | 94.57 | 94.57 | 2.802e+6 |
| 2025-07-21 | MHK | 111.06 | 112.69 | 109.3 | 109.33 | 109.33 | 802,200 |
| 2025-07-21 | REG | 67.81 | 68.26 | 67.49 | 67.65 | 67.65 | 894,403 |
| 2025-07-21 | TFX | 110.46 | 110.81 | 108.49 | 108.55 | 108.55 | 703,758 |
| 2025-07-21 | MKC | 69.94 | 70.27 | 69 | 69.15 | 69.15 | 1.423e+6 |
| 2025-07-21 | TGT | 97.82 | 99.31 | 97.41 | 97.44 | 97.44 | 4.479e+6 |
| 2025-07-21 | MLM | 565.85 | 566.44 | 560.72 | 561.06 | 561.06 | 308,600 |
| 2025-07-21 | NEE | 74.74 | 75.48 | 74.36 | 74.57 | 74.57 | 8.350e+6 |
| 2025-07-21 | USB | 44.41 | 45.11 | 44.38 | 44.41 | 44.41 | 1.054e+7 |
| 2025-07-21 | THC | 175.06 | 177.45 | 172.78 | 174.65 | 174.65 | 2.590e+6 |
| 2025-07-21 | MMM | 149.45 | 150.82 | 146.59 | 150.01 | 150.01 | 5.194e+6 |
| 2025-07-21 | TKO | 168.61 | 169.81 | 166.43 | 166.77 | 166.77 | 861,003 |
| 2025-07-21 | MNST | 58.89 | 59.63 | 58.79 | 59.43 | 59.43 | 3.529e+6 |
| 2025-07-21 | TRMB | 82.04 | 82.25 | 81.21 | 81.43 | 81.43 | 2.089e+6 |
| 2025-07-21 | TSLA | 334.4 | 338 | 326.88 | 328.49 | 328.49 | 7.577e+7 |
| 2025-07-21 | PSA | 275.9 | 278.48 | 275.22 | 275.78 | 275.78 | 882,130 |
| 2025-07-21 | TPL | 332.37 | 333.33 | 317.41 | 321.8 | 321.8 | 440,100 |
| 2025-07-21 | MOH | 183.39 | 183.4 | 175 | 176.44 | 176.44 | 2.769e+6 |
| 2025-07-21 | TRIP | 17.68 | 17.87 | 17.29 | 17.33 | 17.33 | 2.068e+6 |
| 2025-07-21 | SWK | 68.54 | 68.57 | 67.21 | 67.25 | 67.25 | 1.556e+6 |
| 2025-07-21 | TRV | 261.99 | 264.51 | 259.96 | 260.2 | 260.2 | 1.175e+6 |
| 2025-07-21 | MPC | 171.64 | 173.09 | 170.62 | 171.53 | 171.53 | 1.458e+6 |
| 2025-07-21 | NDSN | 214.9 | 216.66 | 211.81 | 212.12 | 212.12 | 281,342 |
| 2025-07-21 | TSCO | 56.15 | 57.24 | 56.14 | 56.7 | 56.7 | 4.682e+6 |
| 2025-07-21 | TSN | 52.07 | 52.43 | 51.81 | 51.95 | 51.95 | 2.219e+6 |
| 2025-07-21 | MPWR | 724.63 | 733.75 | 719.97 | 720.83 | 720.83 | 409,706 |