Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
17051–17100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | SBNY | 0.55 | 0.65 | 0.55 | 0.65 | 0.65 | 1,621 |
| 2026-03-23 | MCHP | 64.61 | 65.59 | 63.92 | 64.02 | 64.02 | 7.973e+6 |
| 2026-03-23 | SBUX | 93.26 | 94.46 | 93.04 | 93.28 | 93.28 | 7.438e+6 |
| 2026-03-23 | MCK | 896.17 | 904.43 | 876.74 | 877.01 | 877.01 | 660,310 |
| 2026-03-23 | NSC | 284.51 | 286.9 | 283.08 | 283.72 | 283.72 | 1.002e+6 |
| 2026-03-23 | SE | 79.75 | 81.42 | 77.76 | 79.79 | 79.79 | 4.818e+6 |
| 2026-03-23 | TDC | 27.11 | 27.49 | 26.55 | 26.94 | 26.94 | 1.976e+6 |
| 2026-03-23 | MCO | 442.18 | 445.34 | 437.09 | 440.02 | 440.02 | 1.216e+6 |
| 2026-03-23 | SEDG | 50.73 | 50.95 | 46.11 | 46.73 | 46.73 | 4.634e+6 |
| 2026-03-23 | MDLZ | 56.25 | 56.75 | 55.44 | 56.37 | 56.37 | 1.262e+7 |
| 2026-03-23 | SEE | 42.04 | 42.07 | 41.94 | 41.95 | 41.95 | 7.738e+6 |
| 2026-03-23 | MDT | 86.53 | 86.97 | 85.66 | 86.46 | 86.46 | 6.903e+6 |
| 2026-03-23 | XRAY | 11.3 | 11.77 | 11.18 | 11.54 | 11.54 | 5.367e+6 |
| 2026-03-23 | TYL | 351.5 | 357.22 | 343.42 | 349.09 | 349.09 | 392,257 |
| 2026-03-23 | SHW | 305.7 | 317.72 | 305.48 | 313.14 | 313.14 | 1.963e+6 |
| 2026-03-23 | MET | 69.79 | 69.94 | 68.42 | 68.66 | 68.66 | 3.298e+6 |
| 2026-03-23 | OKE | 86.24 | 89.25 | 86.02 | 88.86 | 88.86 | 6.467e+6 |
| 2026-03-23 | SNDK | 716 | 748.78 | 678.84 | 702.49 | 702.49 | 2.293e+7 |
| 2026-03-23 | T | 27.99 | 28.61 | 27.58 | 28.46 | 28.46 | 4.666e+7 |
| 2026-03-23 | META | 605.79 | 608.64 | 599.01 | 604.06 | 604.06 | 1.364e+7 |
| 2026-03-23 | MGM | 36.99 | 37.95 | 36.26 | 36.95 | 36.95 | 5.718e+6 |
| 2026-03-23 | TDG | 1,192.07 | 1,211.74 | 1,151.96 | 1,152.97 | 1,152.97 | 476,237 |
| 2026-03-23 | MHK | 100.08 | 102.81 | 98.87 | 101.83 | 101.83 | 1.346e+6 |
| 2026-03-23 | TDY | 629.09 | 636.87 | 623.28 | 623.8 | 623.8 | 243,400 |
| 2026-03-23 | MKC | 53.52 | 53.87 | 52.53 | 52.78 | 52.78 | 4.407e+6 |
| 2026-03-23 | UAL | 95.84 | 96.6 | 92.82 | 93.96 | 93.96 | 1.014e+7 |
| 2026-03-23 | TE | 6.88 | 7 | 6.48 | 6.84 | 6.84 | 1.040e+7 |
| 2026-03-23 | VTRS | 13.29 | 13.37 | 13.1 | 13.19 | 13.19 | 1.057e+7 |
| 2026-03-23 | TECH | 52.63 | 53.43 | 51.53 | 51.9 | 51.9 | 1.629e+6 |
| 2026-03-23 | NWSA | 24.45 | 24.64 | 24.15 | 24.26 | 24.26 | 4.770e+6 |
| 2026-03-23 | MKTX | 172.49 | 172.9 | 168.79 | 169.72 | 169.72 | 494,200 |
| 2026-03-23 | TEL | 200.41 | 202.97 | 196.41 | 200.02 | 200.02 | 2.046e+6 |
| 2026-03-23 | XYZ | 60.96 | 62.21 | 60.15 | 61.17 | 61.17 | 6.577e+6 |
| 2026-03-23 | MLM | 570.65 | 587.91 | 568.51 | 577.59 | 577.59 | 651,100 |
| 2026-03-23 | UHS | 187.62 | 191.4 | 187.18 | 188.09 | 188.09 | 847,314 |
| 2026-03-23 | TER | 300.89 | 314.37 | 299.89 | 303.8 | 303.8 | 4.244e+6 |
| 2026-03-23 | SYY | 81.88 | 82.31 | 80.91 | 80.99 | 80.99 | 3.116e+6 |
| 2026-03-23 | MMM | 143.3 | 147.46 | 142.45 | 145.81 | 145.81 | 4.925e+6 |
| 2026-03-23 | TFX | 107.48 | 108.23 | 105.2 | 105.58 | 105.58 | 932,709 |
| 2026-03-23 | MNST | 75.6 | 75.6 | 73.75 | 73.96 | 73.96 | 4.909e+6 |
| 2026-03-23 | TFC | 44.87 | 44.93 | 44.13 | 44.39 | 44.39 | 1.021e+7 |
| 2026-03-23 | THC | 204.71 | 207.23 | 202.26 | 203.41 | 203.41 | 1.077e+6 |
| 2026-03-23 | MO | 63.62 | 64.09 | 63.03 | 63.33 | 63.33 | 9.969e+6 |
| 2026-03-23 | SCHW | 95.25 | 96.11 | 93.65 | 94.96 | 94.96 | 8.933e+6 |
| 2026-03-23 | TJX | 156.79 | 157.31 | 155.09 | 155.99 | 155.99 | 4.577e+6 |
| 2026-03-23 | PLD | 130.95 | 132.62 | 129.41 | 130.31 | 130.31 | 4.179e+6 |
| 2026-03-23 | TKO | 192.54 | 198.29 | 192.5 | 194.28 | 194.28 | 1.129e+6 |
| 2026-03-23 | MOH | 138.88 | 139.75 | 134.08 | 135.24 | 135.24 | 2.369e+6 |
| 2026-03-23 | TMO | 484.3 | 487.93 | 475.63 | 478.12 | 478.12 | 1.913e+6 |
| 2026-03-23 | PKG | 208.75 | 213.32 | 207.06 | 209.06 | 209.06 | 1.255e+6 |