Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
16451–16500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | MCO | 435.73 | 435.73 | 425.47 | 427.44 | 427.44 | 1.393e+6 |
| 2026-03-24 | SEDG | 46.26 | 49.8 | 46.01 | 47.67 | 47.67 | 2.963e+6 |
| 2026-03-24 | MDLZ | 56.06 | 57.48 | 55.81 | 56.69 | 56.69 | 9.066e+6 |
| 2026-03-24 | TYL | 345.27 | 346.5 | 333.92 | 338.27 | 338.27 | 426,514 |
| 2026-03-24 | SEE | 41.99 | 42.02 | 41.95 | 41.95 | 41.95 | 4.665e+6 |
| 2026-03-24 | MDT | 85.79 | 86.59 | 85.46 | 85.88 | 85.88 | 6.696e+6 |
| 2026-03-24 | SNDK | 693.69 | 711.3 | 680.19 | 702.48 | 702.48 | 1.467e+7 |
| 2026-03-24 | SHW | 310.29 | 315.89 | 308.14 | 312.89 | 312.89 | 1.914e+6 |
| 2026-03-24 | MET | 67.53 | 69.74 | 67.35 | 69.36 | 69.36 | 3.084e+6 |
| 2026-03-24 | META | 599.1 | 601 | 591 | 592.92 | 592.92 | 1.074e+7 |
| 2026-03-24 | T | 28.5 | 29.13 | 28.36 | 28.57 | 28.57 | 4.105e+7 |
| 2026-03-24 | PPL | 36.73 | 37.47 | 36.69 | 37.06 | 37.06 | 7.889e+6 |
| 2026-03-24 | MGM | 36.8 | 37.36 | 36.58 | 37.11 | 37.11 | 6.472e+6 |
| 2026-03-24 | TDG | 1,146.08 | 1,162.8 | 1,137.06 | 1,162.78 | 1,162.78 | 487,900 |
| 2026-03-24 | TROW | 87.12 | 89.11 | 86.69 | 88.8 | 88.8 | 2.563e+6 |
| 2026-03-24 | MHK | 99.89 | 103.31 | 99.27 | 101.96 | 101.96 | 976,100 |
| 2026-03-24 | TDY | 622.71 | 632.01 | 617.74 | 626.06 | 626.06 | 242,869 |
| 2026-03-24 | TMUS | 208.44 | 213.58 | 208.44 | 211.26 | 211.26 | 4.756e+6 |
| 2026-03-24 | VTRS | 13.11 | 13.39 | 13.01 | 13.26 | 13.26 | 7.652e+6 |
| 2026-03-24 | TE | 6.73 | 6.98 | 6.44 | 6.61 | 6.61 | 9.013e+6 |
| 2026-03-24 | MKC | 52.55 | 53.27 | 51.34 | 51.65 | 51.65 | 3.686e+6 |
| 2026-03-24 | RTX | 191.42 | 194.33 | 190.38 | 193.19 | 193.19 | 5.136e+6 |
| 2026-03-24 | TECH | 51.31 | 52.85 | 50.6 | 52.33 | 52.33 | 1.839e+6 |
| 2026-03-24 | MKTX | 170.35 | 170.35 | 165.16 | 165.63 | 165.63 | 501,200 |
| 2026-03-24 | NEM | 97.28 | 99.44 | 95.42 | 99.02 | 99.02 | 1.446e+7 |
| 2026-03-24 | TEL | 197.46 | 206.53 | 197.46 | 205.58 | 205.58 | 2.237e+6 |
| 2026-03-24 | MLM | 570.25 | 587.89 | 570.25 | 576.18 | 576.18 | 478,300 |
| 2026-03-24 | SYY | 80.55 | 82.23 | 80.24 | 81.72 | 81.72 | 3.246e+6 |
| 2026-03-24 | TER | 299.89 | 327.3 | 297.89 | 320.02 | 320.02 | 3.208e+6 |
| 2026-03-24 | MMM | 144.28 | 147.03 | 144.15 | 145.91 | 145.91 | 3.037e+6 |
| 2026-03-24 | RJF | 143.66 | 146.09 | 143.33 | 144.83 | 144.83 | 1.164e+6 |
| 2026-03-24 | TFX | 104.22 | 107.65 | 102.82 | 106.29 | 106.29 | 967,565 |
| 2026-03-24 | TFC | 43.94 | 45.22 | 43.89 | 44.85 | 44.85 | 8.305e+6 |
| 2026-03-24 | MNST | 73.78 | 74.55 | 72.88 | 73 | 73 | 4.303e+6 |
| 2026-03-24 | THC | 202.19 | 203.44 | 194.43 | 199.63 | 199.63 | 1.064e+6 |
| 2026-03-24 | SCHW | 95.24 | 96.4 | 94.86 | 95.34 | 95.34 | 6.456e+6 |
| 2026-03-24 | PLD | 128.78 | 131.64 | 128.4 | 130.35 | 130.35 | 3.196e+6 |
| 2026-03-24 | TJX | 156.22 | 158.94 | 154.96 | 157.86 | 157.86 | 4.380e+6 |
| 2026-03-24 | MO | 63.62 | 64.41 | 63.21 | 63.26 | 63.26 | 9.144e+6 |
| 2026-03-24 | TSN | 59.59 | 61.35 | 59.4 | 60.89 | 60.89 | 3.741e+6 |
| 2026-03-24 | TKO | 192.66 | 194.96 | 192.27 | 193.48 | 193.48 | 1.055e+6 |
| 2026-03-24 | MOH | 136.34 | 142.17 | 132.88 | 141.74 | 141.74 | 1.560e+6 |
| 2026-03-24 | PKG | 207.12 | 215.28 | 207.06 | 213.5 | 213.5 | 765,821 |
| 2026-03-24 | TMO | 472.87 | 495.79 | 470 | 490.29 | 490.29 | 2.241e+6 |
| 2026-03-24 | MOS | 24.09 | 25.23 | 23.94 | 24.95 | 24.95 | 1.281e+7 |
| 2026-03-24 | XYZ | 60.06 | 60.69 | 58.86 | 59.89 | 59.89 | 4.684e+6 |
| 2026-03-24 | TPL | 529.06 | 545 | 527.05 | 535.26 | 535.26 | 394,600 |
| 2026-03-24 | MPWR | 1,066.62 | 1,107.77 | 1,057.88 | 1,099.39 | 1,099.39 | 429,547 |
| 2026-03-24 | OXY | 60.78 | 62.11 | 60.6 | 61.25 | 61.25 | 1.473e+7 |
| 2026-03-24 | TPR | 142.92 | 144.18 | 139.92 | 144.02 | 144.02 | 1.670e+6 |