Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

29851–29900 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-02-23	GNRC	227.09	228.6	220.7	227.45	227.45	1.152e+6
2026-02-20	NDAQ	81.5	82.15	80.75	81.61	81.61	3.450e+6
2026-02-20	RSG	221.37	221.37	217.8	218.88	218.88	1.265e+6
2026-02-20	MAT	17.2	18.24	17.17	17.41	17.41	7.986e+6
2026-02-20	MSCI	537.69	546.01	533.07	542.15	542.15	603,401
2026-02-20	RVTY	98.89	101.29	98.42	100.25	100.25	1.393e+6
2026-02-20	MBC	11.57	12.01	11.4	11.52	11.52	3.757e+6
2026-02-20	MPC	195.19	197.69	193.84	196.01	196.01	1.714e+6
2026-02-20	SATS	114.51	114.84	109.79	110.36	110.36	2.368e+6
2026-02-20	MCD	326.21	328.44	324.15	327.4	327.4	3.863e+6
2026-02-20	MSI	453.66	464.54	451.44	461.54	461.54	1.445e+6
2026-02-20	MRK	121.74	121.8	119.71	121.36	121.36	9.443e+6
2026-02-20	MCHP	75.46	77.54	75.37	76.89	76.89	7.043e+6
2026-02-20	SBAC	197.13	197.13	193.83	197	197	676,600
2026-02-20	SBNY	0.65	0.75	0.65	0.75	0.75	76,322
2026-02-20	MCK	936.36	949.12	930.22	946.69	946.69	822,000
2026-02-20	PNW	98.21	98.21	95.69	97.48	97.48	1.193e+6
2026-02-20	SBUX	94.65	97.21	94.35	96.92	96.92	8.788e+6
2026-02-20	MCO	444.73	449.89	439.94	445.8	445.8	1.065e+6
2026-02-20	WM	232.76	233.13	228.81	229.4	229.4	2.389e+6
2026-02-20	SE	113.8	116.53	112.78	115	115	3.066e+6
2026-02-20	MDLZ	58.14	58.68	57.84	58.3	58.3	9.492e+6
2026-02-20	Q	111.6	116.13	111.17	113.39	113.39	2.209e+6
2026-02-20	SEDG	35.06	39.7	34.96	37.9	37.9	6.123e+6
2026-02-20	MDT	96.4	97.08	95.69	96.08	96.08	7.189e+6
2026-02-20	SEE	41.72	41.8	41.7	41.75	41.75	3.386e+6
2026-02-20	UHS	229.39	231.53	227.8	230.27	230.27	783,352
2026-02-20	MET	77.7	78.54	76.64	78.5	78.5	2.726e+6
2026-02-20	SHW	356.54	362.69	355.42	358.9	358.9	1.653e+6
2026-02-20	PODD	245.67	246.02	237.02	241.89	241.89	1.396e+6
2026-02-20	META	639.13	662.78	638.23	655.1	655.1	1.418e+7
2026-02-20	SIG	93.78	99.39	93.73	97.54	97.54	906,532
2026-02-20	T	27.66	27.77	27.25	27.69	27.69	2.538e+7
2026-02-20	MGM	36.33	37.04	35.82	36.79	36.79	3.699e+6
2026-02-20	VST	172.07	173.27	168.77	171.17	171.17	3.880e+6
2026-02-20	TYL	318.65	327	314.87	317.01	317.01	757,538
2026-02-20	MHK	126.55	131.08	125.87	127	127	992,400
2026-02-20	PPL	37	37.56	36.57	37.16	37.16	1.452e+7
2026-02-20	TAP	48.26	49.37	47.73	49.35	49.35	3.431e+6
2026-02-20	MKC	68.36	68.79	67.59	67.9	67.9	3.805e+6
2026-02-20	ZBRA	249.98	261.84	247.54	255.41	255.41	849,850
2026-02-20	TDG	1,329.22	1,350.03	1,323.37	1,338.98	1,338.98	218,523
2026-02-20	MKTX	180.11	181.35	178.28	180.23	180.23	375,900
2026-02-20	WY	25.33	25.44	24.84	25.06	25.06	5.085e+6
2026-02-20	TDY	664.02	675.19	663.14	668.72	668.72	380,927
2026-02-20	MLM	672.99	687.97	670.23	685.1	685.1	815,504
2026-02-20	TE	6.24	6.58	6.02	6.21	6.21	1.734e+7
2026-02-20	TECH	57.59	58.29	56.5	57.41	57.41	2.644e+6
2026-02-20	MMM	164.15	168.5	163.25	166.2	166.2	2.293e+6
2026-02-20	XYL	128.75	130.91	127.83	128.24	128.24	1.877e+6

← anterior siguiente →