Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
121751–121800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-17 | SIG | 77.27 | 79.89 | 77.27 | 79.77 | 79.77 | 693,209 |
| 2025-07-17 | TAP | 48.17 | 48.92 | 48.09 | 48.85 | 48.85 | 2.109e+6 |
| 2025-07-17 | MDLZ | 66.56 | 68.07 | 66.52 | 68.02 | 68.02 | 9.140e+6 |
| 2025-07-17 | STLD | 125.99 | 130.06 | 125.99 | 129.89 | 129.89 | 1.515e+6 |
| 2025-07-17 | TDC | 21.52 | 21.93 | 21.43 | 21.8 | 21.8 | 954,098 |
| 2025-07-17 | MDT | 87.51 | 87.66 | 86.35 | 87.5 | 87.5 | 6.952e+6 |
| 2025-07-17 | TDY | 539.86 | 559.45 | 539.72 | 559 | 559 | 537,600 |
| 2025-07-17 | TEL | 173.49 | 176.62 | 172.88 | 175.25 | 175.25 | 1.700e+6 |
| 2025-07-17 | MET | 74 | 75.25 | 74 | 75.08 | 75.08 | 2.760e+6 |
| 2025-07-17 | WSM | 163.19 | 168.84 | 163.19 | 167.74 | 167.74 | 1.346e+6 |
| 2025-07-17 | TER | 90.17 | 93.08 | 90.08 | 92.56 | 92.56 | 2.823e+6 |
| 2025-07-17 | META | 702.74 | 704.25 | 695.48 | 699.77 | 699.77 | 1.180e+7 |
| 2025-07-17 | TFX | 111.39 | 112.72 | 111.23 | 112.31 | 112.31 | 543,600 |
| 2025-07-17 | SBUX | 88.39 | 90.89 | 88.24 | 90.79 | 90.79 | 8.589e+6 |
| 2025-07-17 | MGM | 37.55 | 38.15 | 37.41 | 37.57 | 37.57 | 3.705e+6 |
| 2025-07-17 | TGT | 97.33 | 99.58 | 97.33 | 99.3 | 99.3 | 4.530e+6 |
| 2025-07-17 | THC | 173.23 | 175.94 | 172.8 | 175.14 | 175.14 | 913,642 |
| 2025-07-17 | MHK | 108.9 | 111.78 | 108.9 | 111.25 | 111.25 | 866,529 |
| 2025-07-17 | REG | 67.15 | 67.91 | 66.81 | 67.79 | 67.79 | 606,229 |
| 2025-07-17 | ZBH | 92.88 | 94.28 | 92.25 | 94.17 | 94.17 | 2.492e+6 |
| 2025-07-17 | MKC | 69.85 | 70.53 | 69.64 | 70.11 | 70.11 | 2.041e+6 |
| 2025-07-17 | XYZ | 69.82 | 71.52 | 69.61 | 70.73 | 70.73 | 7.795e+6 |
| 2025-07-17 | TKO | 166.92 | 167.88 | 165.59 | 167.41 | 167.41 | 850,955 |
| 2025-07-17 | MLM | 544.23 | 551.15 | 541.07 | 550.93 | 550.93 | 308,600 |
| 2025-07-17 | TPL | 325.24 | 334.09 | 324.91 | 329.19 | 329.19 | 383,700 |
| 2025-07-17 | WBA | 11.52 | 11.54 | 11.5 | 11.51 | 11.51 | 4.144e+6 |
| 2025-07-17 | MMM | 154.36 | 156.53 | 153.9 | 156.11 | 156.11 | 5.024e+6 |
| 2025-07-17 | TRIP | 17.63 | 17.99 | 17.5 | 17.51 | 17.51 | 3.495e+6 |
| 2025-07-17 | TECH | 51.61 | 53.01 | 51.32 | 52.97 | 52.97 | 1.275e+6 |
| 2025-07-17 | MNST | 58.8 | 59.16 | 58.42 | 59.09 | 59.09 | 4.273e+6 |
| 2025-07-17 | SMCI | 53.51 | 54.15 | 52.61 | 52.75 | 52.75 | 3.153e+7 |
| 2025-07-17 | TRV | 248.82 | 259.45 | 248.4 | 258.79 | 258.79 | 2.577e+6 |
| 2025-07-17 | MOH | 210 | 213.42 | 200.63 | 204.25 | 204.25 | 1.774e+6 |
| 2025-07-17 | WTW | 303.94 | 304.88 | 297.63 | 304.01 | 304.01 | 1.241e+6 |
| 2025-07-17 | TSCO | 55.41 | 56.25 | 55.41 | 56.13 | 56.13 | 3.864e+6 |
| 2025-07-17 | MOS | 34.1 | 34.29 | 33.53 | 34.07 | 34.07 | 5.250e+6 |
| 2025-07-17 | TMO | 413.9 | 425.86 | 412.19 | 423.85 | 423.85 | 2.495e+6 |
| 2025-07-17 | TSN | 52.23 | 52.76 | 52.02 | 52.6 | 52.6 | 2.885e+6 |
| 2025-07-17 | MPC | 169.55 | 171.33 | 169.12 | 170.83 | 170.83 | 1.620e+6 |
| 2025-07-17 | VNO | 38.38 | 38.6 | 37.07 | 37.5 | 37.5 | 2.547e+6 |
| 2025-07-17 | TT | 434.12 | 447.12 | 434.12 | 446.92 | 446.92 | 1.152e+6 |
| 2025-07-17 | MPWR | 706.03 | 713.82 | 699.61 | 709.69 | 709.69 | 431,703 |
| 2025-07-17 | TSLA | 323.15 | 324.34 | 317.06 | 319.41 | 319.41 | 7.392e+7 |
| 2025-07-17 | TXN | 210.24 | 211.08 | 209.61 | 210.68 | 210.68 | 4.920e+6 |
| 2025-07-17 | MRK | 79.9 | 80.56 | 79.27 | 79.45 | 79.45 | 8.985e+6 |
| 2025-07-17 | TRGP | 161.25 | 163.25 | 159.59 | 162.77 | 162.77 | 1.452e+6 |
| 2025-07-17 | VST | 185.7 | 187.1 | 180.5 | 181.3 | 181.3 | 3.948e+6 |
| 2025-07-17 | MRNA | 32.19 | 32.72 | 31.97 | 32.2 | 32.2 | 6.024e+6 |
| 2025-07-17 | SNA | 321 | 333.38 | 319.01 | 328.74 | 328.74 | 835,941 |
| 2025-07-17 | VTR | 64.42 | 64.44 | 63.86 | 64.11 | 64.11 | 2.098e+6 |