Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
39601–39650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-29 | EQT | 56.88 | 56.89 | 55.38 | 56.02 | 56.02 | 9.029e+6 |
| 2026-01-29 | HOLX | 75.14 | 75.2 | 74.9 | 74.98 | 74.98 | 4.116e+6 |
| 2026-01-29 | ATO | 166 | 167.88 | 165.02 | 165.08 | 165.08 | 2.091e+6 |
| 2026-01-29 | DECK | 98.02 | 100.26 | 97 | 99.9 | 99.9 | 5.942e+6 |
| 2026-01-29 | HON | 218.94 | 225.49 | 218.49 | 224.88 | 224.88 | 6.945e+6 |
| 2026-01-29 | KKR | 117.31 | 119.49 | 113.34 | 114.55 | 114.55 | 6.626e+6 |
| 2026-01-29 | ISRG | 521.17 | 522 | 502.48 | 507.55 | 507.55 | 2.167e+6 |
| 2026-01-29 | DLR | 163.39 | 167.26 | 162.24 | 166.31 | 166.31 | 2.287e+6 |
| 2026-01-29 | COO | 80.86 | 81.01 | 79.61 | 80.37 | 80.37 | 2.040e+6 |
| 2026-01-29 | CZR | 21.22 | 21.93 | 20.97 | 21.28 | 21.28 | 5.233e+6 |
| 2026-01-28 | OKE | 76.04 | 77.89 | 75.55 | 77.27 | 77.27 | 4.940e+6 |
| 2026-01-28 | ROK | 416.96 | 417.85 | 411.01 | 412.19 | 412.19 | 552,918 |
| 2026-01-28 | MAT | 20.26 | 20.49 | 20.13 | 20.35 | 20.35 | 1.865e+6 |
| 2026-01-28 | Q | 100.87 | 103.03 | 99.18 | 102.36 | 102.36 | 2.382e+6 |
| 2026-01-28 | ROP | 367.02 | 367.26 | 355.1 | 359.45 | 359.45 | 2.941e+6 |
| 2026-01-28 | MBC | 12.05 | 12.2 | 11.88 | 11.91 | 11.91 | 1.418e+6 |
| 2026-01-28 | ROST | 185.58 | 186.5 | 184.31 | 185.65 | 185.65 | 1.754e+6 |
| 2026-01-28 | MLM | 642.4 | 650.81 | 638.37 | 649.43 | 649.43 | 338,817 |
| 2026-01-28 | MCD | 313.25 | 314.52 | 309.88 | 311.06 | 311.06 | 2.185e+6 |
| 2026-01-28 | RSG | 215.94 | 218.33 | 214.78 | 216.99 | 216.99 | 972,539 |
| 2026-01-28 | RVTY | 114.05 | 114.25 | 109.76 | 111.04 | 111.04 | 1.453e+6 |
| 2026-01-28 | MCHP | 78.95 | 80.55 | 77.88 | 79.41 | 79.41 | 1.481e+7 |
| 2026-01-28 | PPL | 36.46 | 36.74 | 36.33 | 36.43 | 36.43 | 5.360e+6 |
| 2026-01-28 | SATS | 129.59 | 131.94 | 128.01 | 128.57 | 128.57 | 5.624e+6 |
| 2026-01-28 | MCK | 828.67 | 833.37 | 814.32 | 825.93 | 825.93 | 541,050 |
| 2026-01-28 | UHS | 201.37 | 203.84 | 197.63 | 202.82 | 202.82 | 949,600 |
| 2026-01-28 | SBNY | 1 | 1 | 0.8 | 0.95 | 0.95 | 12,942 |
| 2026-01-28 | MCO | 514.37 | 518.88 | 511.55 | 514.28 | 514.28 | 726,600 |
| 2026-01-28 | SPG | 182.64 | 183.63 | 181.26 | 181.66 | 181.66 | 1.326e+6 |
| 2026-01-28 | SBUX | 101.05 | 103.54 | 93.94 | 94 | 94 | 2.596e+7 |
| 2026-01-28 | MDLZ | 58.47 | 59.07 | 56.86 | 57.23 | 57.23 | 9.809e+6 |
| 2026-01-28 | TDC | 29.73 | 30.09 | 29.48 | 29.69 | 29.69 | 954,922 |
| 2026-01-28 | SE | 128.38 | 130.19 | 125.54 | 126.55 | 126.55 | 5.646e+6 |
| 2026-01-28 | MDT | 99.64 | 100.43 | 99.44 | 99.97 | 99.97 | 6.643e+6 |
| 2026-01-28 | SEDG | 35.5 | 36.56 | 34.76 | 35.8 | 35.8 | 1.541e+6 |
| 2026-01-28 | SHW | 344.53 | 348.89 | 343.77 | 347.92 | 347.92 | 2.526e+6 |
| 2026-01-28 | MET | 75.33 | 76.2 | 74.91 | 75.14 | 75.14 | 2.911e+6 |
| 2026-01-28 | SIG | 90.54 | 91.74 | 89.57 | 91.35 | 91.35 | 815,500 |
| 2026-01-28 | PPG | 113.5 | 114.77 | 110.71 | 112.58 | 112.58 | 5.741e+6 |
| 2026-01-28 | META | 673.93 | 677.1 | 665.53 | 668.16 | 668.16 | 2.571e+7 |
| 2026-01-28 | MPC | 171.48 | 172.47 | 168.59 | 170.5 | 170.5 | 1.691e+6 |
| 2026-01-28 | T | 23.18 | 24.08 | 23.12 | 23.82 | 23.82 | 8.412e+7 |
| 2026-01-28 | MGM | 33.59 | 33.88 | 32.72 | 32.75 | 32.75 | 4.425e+6 |
| 2026-01-28 | VFC | 17.94 | 19.13 | 17.71 | 19.01 | 19.01 | 2.047e+7 |
| 2026-01-28 | TAP | 47.86 | 48.78 | 47.11 | 47.25 | 47.25 | 2.643e+6 |
| 2026-01-28 | MHK | 119.85 | 121.57 | 118.39 | 119.74 | 119.74 | 611,024 |
| 2026-01-28 | TMUS | 184.25 | 187.23 | 183.61 | 185.36 | 185.36 | 7.419e+6 |
| 2026-01-28 | RTX | 199.78 | 203.83 | 197.07 | 197.97 | 197.97 | 6.827e+6 |
| 2026-01-28 | MKC | 62.74 | 63.05 | 60.9 | 61.31 | 61.31 | 4.101e+6 |
| 2026-01-28 | WDAY | 189.89 | 193.47 | 188.72 | 189.12 | 189.12 | 3.794e+6 |