Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
122351–122400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-16 | MAT | 19.53 | 19.66 | 19.27 | 19.6 | 19.6 | 3.284e+6 |
| 2025-07-16 | NDSN | 212.95 | 213.84 | 208.3 | 210.85 | 210.85 | 385,228 |
| 2025-07-16 | SBNY | 0.52 | 0.75 | 0.5 | 0.75 | 0.75 | 187,100 |
| 2025-07-16 | MBC | 11.24 | 11.33 | 11.02 | 11.25 | 11.25 | 817,300 |
| 2025-07-16 | SBAC | 225.66 | 228.64 | 224.61 | 228.51 | 228.51 | 1.058e+6 |
| 2025-07-16 | SCHW | 90.63 | 90.84 | 88.83 | 90.12 | 90.12 | 1.083e+7 |
| 2025-07-16 | SEE | 30.65 | 30.75 | 29.95 | 30.54 | 30.54 | 1.188e+6 |
| 2025-07-16 | MCD | 294.66 | 295.35 | 291.16 | 293.8 | 293.8 | 2.805e+6 |
| 2025-07-16 | SE | 158.5 | 164.83 | 156.42 | 161.3 | 161.3 | 7.763e+6 |
| 2025-07-16 | MCHP | 70.98 | 72.48 | 70.16 | 72.47 | 72.47 | 7.037e+6 |
| 2025-07-16 | PKG | 196.45 | 199.33 | 195.09 | 198.99 | 198.99 | 621,500 |
| 2025-07-16 | SEDG | 27.31 | 27.65 | 24.26 | 24.96 | 24.96 | 6.053e+6 |
| 2025-07-16 | MCK | 708.76 | 713.87 | 705.08 | 713.62 | 713.62 | 418,214 |
| 2025-07-16 | UA | 6.41 | 6.47 | 6.24 | 6.35 | 6.35 | 1.430e+6 |
| 2025-07-16 | SHW | 335.77 | 337.67 | 332.24 | 336.72 | 336.72 | 1.273e+6 |
| 2025-07-16 | MCO | 492.79 | 497.22 | 487.34 | 496.08 | 496.08 | 704,741 |
| 2025-07-16 | ZTS | 151.09 | 151.65 | 148.63 | 149.22 | 149.22 | 3.962e+6 |
| 2025-07-16 | SIG | 77.89 | 78.68 | 76.03 | 77.4 | 77.4 | 808,361 |
| 2025-07-16 | MDLZ | 65.1 | 65.8 | 64.79 | 65.75 | 65.75 | 5.337e+6 |
| 2025-07-16 | SWKS | 70.35 | 70.85 | 69.56 | 70.53 | 70.53 | 1.820e+6 |
| 2025-07-16 | TAP | 47.55 | 48.34 | 47.47 | 48.21 | 48.21 | 1.750e+6 |
| 2025-07-16 | STLD | 127.77 | 128.07 | 124.96 | 126.25 | 126.25 | 1.289e+6 |
| 2025-07-16 | MDT | 87.55 | 87.88 | 87 | 87.74 | 87.74 | 5.174e+6 |
| 2025-07-16 | TDC | 21.48 | 21.59 | 21.13 | 21.52 | 21.52 | 821,100 |
| 2025-07-16 | XYL | 128.56 | 129.28 | 127.37 | 129.26 | 129.26 | 1.032e+6 |
| 2025-07-16 | PWR | 386.4 | 389.16 | 381.04 | 388.85 | 388.85 | 837,564 |
| 2025-07-16 | TDY | 536.45 | 541.4 | 533.41 | 540.06 | 540.06 | 441,339 |
| 2025-07-16 | MET | 74.32 | 74.56 | 73.1 | 74.36 | 74.36 | 2.776e+6 |
| 2025-07-16 | SYY | 75.17 | 75.87 | 74.69 | 75.67 | 75.67 | 2.845e+6 |
| 2025-07-16 | TEL | 173.08 | 174.16 | 171.17 | 173.97 | 173.97 | 1.703e+6 |
| 2025-07-16 | WSM | 162.16 | 163.15 | 159.43 | 162.63 | 162.63 | 1.085e+6 |
| 2025-07-16 | META | 711.71 | 712.3 | 697.64 | 701.27 | 701.27 | 1.307e+7 |
| 2025-07-16 | TER | 92.25 | 92.49 | 88.37 | 91.74 | 91.74 | 3.866e+6 |
| 2025-07-16 | TJX | 120.65 | 120.81 | 118.39 | 119.88 | 119.88 | 6.152e+6 |
| 2025-07-16 | SBUX | 90.27 | 90.87 | 89.19 | 90.12 | 90.12 | 7.137e+6 |
| 2025-07-16 | TFX | 112.72 | 113.34 | 111.05 | 112.04 | 112.04 | 684,024 |
| 2025-07-16 | MGM | 37.81 | 38.03 | 36.96 | 37.3 | 37.3 | 3.567e+6 |
| 2025-07-16 | SWK | 67.46 | 67.95 | 65.95 | 67.19 | 67.19 | 1.847e+6 |
| 2025-07-16 | TGT | 98.36 | 99.07 | 96.15 | 97.09 | 97.09 | 3.862e+6 |
| 2025-07-16 | MHK | 108.31 | 109.25 | 106.69 | 108.93 | 108.93 | 715,600 |
| 2025-07-16 | REG | 66.65 | 67.47 | 66.53 | 67.33 | 67.33 | 1.025e+6 |
| 2025-07-16 | THC | 171.13 | 173.69 | 166.98 | 173.39 | 173.39 | 1.387e+6 |
| 2025-07-16 | MKC | 69.34 | 69.86 | 68.99 | 69.77 | 69.77 | 1.840e+6 |
| 2025-07-16 | MLM | 544.11 | 545.4 | 530.79 | 544.22 | 544.22 | 532,167 |
| 2025-07-16 | TKO | 166.85 | 167.63 | 161.89 | 167.19 | 167.19 | 906,327 |
| 2025-07-16 | URBN | 69.8 | 69.91 | 68.67 | 69.59 | 69.59 | 1.327e+6 |
| 2025-07-16 | WBA | 11.5 | 11.53 | 11.47 | 11.52 | 11.52 | 8.709e+6 |
| 2025-07-16 | TPL | 325.7 | 329.43 | 318.08 | 327.35 | 327.35 | 584,700 |
| 2025-07-16 | MMM | 154.72 | 154.78 | 152 | 154.66 | 154.66 | 3.195e+6 |
| 2025-07-16 | TECH | 51.67 | 51.74 | 50.42 | 51.48 | 51.48 | 1.074e+6 |