Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
20101–20150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-16 | ORLY | 91.4 | 92.07 | 89.8 | 90.46 | 90.46 | 6.239e+6 |
| 2026-03-16 | MCHP | 63.08 | 64.57 | 62.88 | 63.51 | 63.51 | 7.291e+6 |
| 2026-03-16 | SBUX | 98.65 | 99.32 | 96.81 | 97.25 | 97.25 | 6.871e+6 |
| 2026-03-16 | NDAQ | 85.45 | 86.38 | 85.31 | 85.85 | 85.85 | 2.302e+6 |
| 2026-03-16 | MCK | 947.34 | 953.68 | 936.06 | 943.25 | 943.25 | 612,402 |
| 2026-03-16 | SE | 87 | 88.96 | 86.47 | 87.57 | 87.57 | 3.733e+6 |
| 2026-03-16 | MCO | 432.77 | 438.01 | 431.21 | 431.66 | 431.66 | 1.130e+6 |
| 2026-03-16 | SEDG | 38.18 | 40.92 | 38.18 | 40.71 | 40.71 | 4.999e+6 |
| 2026-03-16 | VST | 160.78 | 163.28 | 159.89 | 161.77 | 161.77 | 2.775e+6 |
| 2026-03-16 | MDLZ | 55.1 | 56.87 | 54.83 | 56.67 | 56.67 | 1.195e+7 |
| 2026-03-16 | SEE | 41.85 | 41.89 | 41.83 | 41.84 | 41.84 | 1.998e+6 |
| 2026-03-16 | MDT | 86.71 | 88.04 | 86.55 | 87.53 | 87.53 | 8.110e+6 |
| 2026-03-16 | SHW | 323.85 | 326.68 | 320.71 | 321.87 | 321.87 | 1.193e+6 |
| 2026-03-16 | MET | 68.08 | 69.12 | 67.98 | 68.64 | 68.64 | 2.972e+6 |
| 2026-03-16 | T | 27.44 | 27.53 | 27.18 | 27.44 | 27.44 | 3.179e+7 |
| 2026-03-16 | META | 632 | 634.75 | 623.1 | 627.45 | 627.45 | 1.513e+7 |
| 2026-03-16 | PHM | 119.9 | 121.95 | 119.34 | 121.91 | 121.91 | 2.106e+6 |
| 2026-03-16 | TAP | 43.83 | 44.17 | 42.09 | 42.1 | 42.1 | 3.046e+6 |
| 2026-03-16 | MGM | 37.22 | 37.25 | 35.86 | 35.98 | 35.98 | 5.872e+6 |
| 2026-03-16 | TDG | 1,222.77 | 1,251.33 | 1,222.77 | 1,247.82 | 1,247.82 | 506,228 |
| 2026-03-16 | NEM | 108.44 | 112.14 | 108.25 | 110.19 | 110.19 | 9.884e+6 |
| 2026-03-16 | MHK | 103.28 | 104.7 | 102.55 | 103.59 | 103.59 | 889,811 |
| 2026-03-16 | Q | 111.95 | 113.22 | 109.9 | 112.25 | 112.25 | 1.831e+6 |
| 2026-03-16 | TDY | 646.06 | 647.73 | 638.09 | 645.66 | 645.66 | 218,214 |
| 2026-03-16 | MKC | 57.98 | 58.18 | 56.18 | 57.18 | 57.18 | 3.643e+6 |
| 2026-03-16 | TE | 7.85 | 8.13 | 7.7 | 7.72 | 7.72 | 1.215e+7 |
| 2026-03-16 | SPG | 189.7 | 190.79 | 188.22 | 189.33 | 189.33 | 1.328e+6 |
| 2026-03-16 | MKTX | 178.85 | 180.38 | 176.2 | 179.34 | 179.34 | 354,719 |
| 2026-03-16 | PSKY | 9.62 | 9.72 | 9.48 | 9.5 | 9.5 | 1.275e+7 |
| 2026-03-16 | TECH | 51.41 | 52.15 | 48.16 | 48.72 | 48.72 | 3.003e+6 |
| 2026-03-16 | TEL | 202.67 | 205.65 | 200.65 | 202.67 | 202.67 | 1.640e+6 |
| 2026-03-16 | MLM | 592.22 | 596.14 | 581.75 | 585.31 | 585.31 | 504,322 |
| 2026-03-16 | MMM | 151.81 | 151.97 | 147.37 | 149.18 | 149.18 | 5.105e+6 |
| 2026-03-16 | NSC | 291.72 | 293.02 | 289.24 | 289.45 | 289.45 | 734,410 |
| 2026-03-16 | TDC | 26.78 | 26.95 | 26 | 26.67 | 26.67 | 1.889e+6 |
| 2026-03-16 | TER | 295.85 | 304.89 | 294.55 | 298.16 | 298.16 | 2.448e+6 |
| 2026-03-16 | MNST | 77.93 | 78.58 | 76.91 | 77.05 | 77.05 | 4.291e+6 |
| 2026-03-16 | TFX | 107.8 | 109.59 | 107.51 | 108.95 | 108.95 | 843,900 |
| 2026-03-16 | TGT | 116.89 | 117.34 | 114.91 | 115.95 | 115.95 | 4.859e+6 |
| 2026-03-16 | PLD | 132.4 | 134.12 | 131.51 | 133 | 133 | 2.170e+6 |
| 2026-03-16 | MO | 67.14 | 67.42 | 66.42 | 66.42 | 66.42 | 7.328e+6 |
| 2026-03-16 | TGNA | 20.36 | 20.51 | 20.31 | 20.46 | 20.46 | 1.528e+6 |
| 2026-03-16 | MOH | 149.51 | 150.74 | 146.13 | 146.49 | 146.49 | 1.905e+6 |
| 2026-03-16 | THC | 229.21 | 229.21 | 219.12 | 219.3 | 219.3 | 873,734 |
| 2026-03-16 | TYL | 348.84 | 354.42 | 346.7 | 348.63 | 348.63 | 443,900 |
| 2026-03-16 | MOS | 28.33 | 28.43 | 27.38 | 27.39 | 27.39 | 1.574e+7 |
| 2026-03-16 | SNDK | 687.52 | 720 | 687.43 | 703.63 | 703.63 | 1.941e+7 |
| 2026-03-16 | TJX | 156.07 | 157.26 | 154.81 | 155.51 | 155.51 | 4.385e+6 |
| 2026-03-16 | RRC | 43.25 | 44.56 | 43.02 | 43.59 | 43.59 | 3.464e+6 |
| 2026-03-16 | MPWR | 1,076.69 | 1,094.88 | 1,071.63 | 1,075.25 | 1,075.25 | 484,329 |