Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
19501–19550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-17 | SEDG | 41.24 | 42.9 | 40.8 | 42.88 | 42.88 | 2.456e+6 |
| 2026-03-17 | MSCI | 557.98 | 563.82 | 555.24 | 558.39 | 558.39 | 402,800 |
| 2026-03-17 | MDLZ | 57.08 | 58.31 | 57 | 57.44 | 57.44 | 1.350e+7 |
| 2026-03-17 | SEE | 41.88 | 41.89 | 41.8 | 41.81 | 41.81 | 2.087e+6 |
| 2026-03-17 | MPC | 229.12 | 233.61 | 227.98 | 232.37 | 232.37 | 2.008e+6 |
| 2026-03-17 | MDT | 87.74 | 88.64 | 87.44 | 87.72 | 87.72 | 6.283e+6 |
| 2026-03-17 | SHW | 324.16 | 324.16 | 319.31 | 319.87 | 319.87 | 1.498e+6 |
| 2026-03-17 | SYY | 84.3 | 84.66 | 83.52 | 83.66 | 83.66 | 2.275e+6 |
| 2026-03-17 | MET | 69.61 | 70.6 | 68.78 | 68.78 | 68.78 | 3.583e+6 |
| 2026-03-17 | T | 27.6 | 27.73 | 27.37 | 27.56 | 27.56 | 3.390e+7 |
| 2026-03-17 | PHM | 122.44 | 123.25 | 121.28 | 121.96 | 121.96 | 1.286e+6 |
| 2026-03-17 | META | 627.99 | 636.55 | 621.7 | 622.66 | 622.66 | 1.035e+7 |
| 2026-03-17 | TAP | 42.43 | 42.71 | 42.08 | 42.6 | 42.6 | 2.666e+6 |
| 2026-03-17 | TT | 423.98 | 427.12 | 418.14 | 425.36 | 425.36 | 1.433e+6 |
| 2026-03-17 | MGM | 36.4 | 37.69 | 36.28 | 36.86 | 36.86 | 3.663e+6 |
| 2026-03-17 | TDG | 1,254.31 | 1,264.39 | 1,224 | 1,232.51 | 1,232.51 | 297,200 |
| 2026-03-17 | MHK | 104.63 | 105.76 | 103.57 | 104.42 | 104.42 | 550,710 |
| 2026-03-17 | ZBRA | 206.24 | 211.5 | 206.01 | 209.06 | 209.06 | 552,800 |
| 2026-03-17 | TDY | 648.05 | 649.9 | 630.42 | 643.06 | 643.06 | 309,800 |
| 2026-03-17 | MKC | 57.43 | 57.49 | 56.49 | 56.58 | 56.58 | 2.442e+6 |
| 2026-03-17 | SPG | 191.47 | 191.91 | 190.08 | 190.53 | 190.53 | 1.381e+6 |
| 2026-03-17 | TE | 7.66 | 8.02 | 7.62 | 7.79 | 7.79 | 8.513e+6 |
| 2026-03-17 | PSKY | 9.52 | 9.7 | 9.22 | 9.23 | 9.23 | 1.160e+7 |
| 2026-03-17 | O | 64.46 | 64.74 | 63.5 | 63.53 | 63.53 | 6.458e+6 |
| 2026-03-17 | TECH | 49.53 | 51.15 | 49.41 | 50.97 | 50.97 | 2.448e+6 |
| 2026-03-17 | MKTX | 176.29 | 179.73 | 176 | 178.12 | 178.12 | 316,309 |
| 2026-03-17 | MLM | 590.07 | 597.06 | 580.73 | 582.5 | 582.5 | 497,500 |
| 2026-03-17 | TEL | 205.2 | 210.66 | 200.82 | 203.55 | 203.55 | 2.038e+6 |
| 2026-03-17 | TDC | 26.79 | 27.75 | 26.69 | 27.24 | 27.24 | 1.921e+6 |
| 2026-03-17 | MMM | 150.87 | 150.87 | 147.24 | 148.29 | 148.29 | 4.412e+6 |
| 2026-03-17 | TER | 296.89 | 299.56 | 288.34 | 299.29 | 299.29 | 2.482e+6 |
| 2026-03-17 | MNST | 78.14 | 78.14 | 76.87 | 77.59 | 77.59 | 3.837e+6 |
| 2026-03-17 | PLD | 134.53 | 135.66 | 133.19 | 133.21 | 133.21 | 2.519e+6 |
| 2026-03-17 | TFX | 110.05 | 111.31 | 108.46 | 108.72 | 108.72 | 560,000 |
| 2026-03-17 | MO | 66.7 | 66.95 | 65.61 | 65.87 | 65.87 | 8.339e+6 |
| 2026-03-17 | OKE | 85.43 | 86.36 | 85.26 | 85.54 | 85.54 | 3.276e+6 |
| 2026-03-17 | TGNA | 20.49 | 20.68 | 20.37 | 20.38 | 20.38 | 1.209e+6 |
| 2026-03-17 | MOH | 148.69 | 149.06 | 143.51 | 143.96 | 143.96 | 1.116e+6 |
| 2026-03-17 | TYL | 348.67 | 360 | 346.23 | 348.45 | 348.45 | 386,444 |
| 2026-03-17 | THC | 220.51 | 222.1 | 206.41 | 211.64 | 211.64 | 1.171e+6 |
| 2026-03-17 | SNDK | 716 | 721.37 | 695.12 | 720.17 | 720.17 | 1.478e+7 |
| 2026-03-17 | MOS | 27.45 | 29.03 | 27.24 | 28.54 | 28.54 | 1.211e+7 |
| 2026-03-17 | TJX | 156.09 | 156.26 | 153.88 | 154.87 | 154.87 | 3.862e+6 |
| 2026-03-17 | UNH | 287.8 | 288.99 | 284.84 | 287.57 | 287.57 | 5.752e+6 |
| 2026-03-17 | MPWR | 1,067.71 | 1,082.83 | 1,057.89 | 1,064.53 | 1,064.53 | 336,412 |
| 2026-03-17 | TKO | 201.27 | 202.37 | 199.56 | 200.39 | 200.39 | 766,817 |
| 2026-03-17 | RRC | 43.96 | 44.3 | 43.24 | 43.36 | 43.36 | 2.749e+6 |
| 2026-03-17 | MRK | 115.78 | 116.8 | 114.38 | 115.87 | 115.87 | 7.952e+6 |
| 2026-03-17 | TMO | 475.52 | 480.99 | 471.43 | 472.71 | 472.71 | 2.795e+6 |
| 2026-03-17 | SCHW | 93.93 | 95.04 | 93.43 | 93.59 | 93.59 | 5.972e+6 |