Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
40251–40300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-27 | MET | 76.16 | 76.25 | 75.1 | 75.57 | 75.57 | 3.261e+6 |
| 2026-01-27 | RRC | 36.43 | 36.45 | 35.29 | 35.67 | 35.67 | 2.811e+6 |
| 2026-01-27 | SHW | 346.31 | 347.28 | 343.67 | 344.42 | 344.42 | 1.457e+6 |
| 2026-01-27 | UNM | 75.32 | 75.32 | 74.62 | 74.95 | 74.95 | 915,139 |
| 2026-01-27 | PPG | 111.19 | 111.66 | 108.94 | 108.94 | 108.94 | 2.869e+6 |
| 2026-01-27 | SIG | 89.41 | 90.81 | 87.74 | 90.21 | 90.21 | 961,445 |
| 2026-01-27 | META | 674.02 | 676.25 | 664.1 | 672.4 | 672.4 | 1.330e+7 |
| 2026-01-27 | MGM | 33.84 | 33.92 | 33.41 | 33.48 | 33.48 | 2.572e+6 |
| 2026-01-27 | T | 23.25 | 23.25 | 22.71 | 22.76 | 22.76 | 7.216e+7 |
| 2026-01-27 | MHK | 118.98 | 120.34 | 118.06 | 120.07 | 120.07 | 480,200 |
| 2026-01-27 | TMUS | 186.26 | 186.65 | 182.39 | 183.61 | 183.61 | 6.791e+6 |
| 2026-01-27 | TAP | 48.49 | 48.87 | 47.87 | 47.97 | 47.97 | 3.310e+6 |
| 2026-01-27 | MKC | 60.28 | 62.87 | 60 | 62.85 | 62.85 | 6.232e+6 |
| 2026-01-27 | MKTX | 169.69 | 170.44 | 166.18 | 166.72 | 166.72 | 349,126 |
| 2026-01-27 | TDG | 1,438.71 | 1,448.92 | 1,422.7 | 1,427.18 | 1,427.18 | 282,400 |
| 2026-01-27 | MMM | 158.11 | 159.37 | 156.4 | 156.53 | 156.53 | 4.661e+6 |
| 2026-01-27 | PM | 174.42 | 177.73 | 173.13 | 177.3 | 177.3 | 3.888e+6 |
| 2026-01-27 | TDY | 607.74 | 616.81 | 598.72 | 616.02 | 616.02 | 350,156 |
| 2026-01-27 | MNST | 81.16 | 81.58 | 80.73 | 81.41 | 81.41 | 4.495e+6 |
| 2026-01-27 | MO | 61.96 | 62.65 | 61.45 | 62.57 | 62.57 | 8.741e+6 |
| 2026-01-27 | TE | 8.22 | 9.28 | 8.19 | 9.12 | 9.12 | 1.873e+7 |
| 2026-01-27 | PLD | 125.32 | 127.81 | 124.47 | 127.67 | 127.67 | 3.020e+6 |
| 2026-01-27 | URI | 901.11 | 909.56 | 894.85 | 903.55 | 903.55 | 408,300 |
| 2026-01-27 | TECH | 67.31 | 68.32 | 66.8 | 68.01 | 68.01 | 2.519e+6 |
| 2026-01-27 | MOH | 190.27 | 195.7 | 182.5 | 184.12 | 184.12 | 3.326e+6 |
| 2026-01-27 | PHM | 123.95 | 124.62 | 122.76 | 123.62 | 123.62 | 1.788e+6 |
| 2026-01-27 | TEL | 226.87 | 230.68 | 226.43 | 229.19 | 229.19 | 1.769e+6 |
| 2026-01-27 | MOS | 27.77 | 28.32 | 27.57 | 27.92 | 27.92 | 4.264e+6 |
| 2026-01-27 | WY | 26.26 | 26.38 | 25.87 | 26 | 26 | 8.168e+6 |
| 2026-01-27 | TER | 236.56 | 239.84 | 235.23 | 238.75 | 238.75 | 2.805e+6 |
| 2026-01-27 | MPC | 171.4 | 172.48 | 169 | 170.28 | 170.28 | 2.453e+6 |
| 2026-01-27 | MPWR | 1,091.95 | 1,107.96 | 1,085.83 | 1,093.3 | 1,093.3 | 578,936 |
| 2026-01-27 | TFX | 104.32 | 105.66 | 103.23 | 103.95 | 103.95 | 1.449e+6 |
| 2026-01-27 | MRK | 106.71 | 107.56 | 106.06 | 107.13 | 107.13 | 7.907e+6 |
| 2026-01-27 | SYF | 75.77 | 76.42 | 71.53 | 72.41 | 72.41 | 1.005e+7 |
| 2026-01-27 | THC | 196.18 | 201.28 | 188.95 | 189.15 | 189.15 | 1.093e+6 |
| 2026-01-27 | POOL | 260.68 | 262.06 | 258.18 | 260.95 | 260.95 | 582,468 |
| 2026-01-27 | SEE | 41.61 | 41.68 | 41.61 | 41.65 | 41.65 | 982,913 |
| 2026-01-27 | TKO | 202.44 | 202.93 | 198.33 | 198.39 | 198.39 | 732,444 |
| 2026-01-27 | MRNA | 48.09 | 51.18 | 45.03 | 45.45 | 45.45 | 1.526e+7 |
| 2026-01-27 | WM | 228.38 | 230.54 | 227.14 | 230.43 | 230.43 | 2.310e+6 |
| 2026-01-27 | TMO | 621 | 628.69 | 617.39 | 623.29 | 623.29 | 1.638e+6 |
| 2026-01-27 | MRSH | 180.26 | 180.65 | 176.72 | 177.36 | 177.36 | 3.389e+6 |
| 2026-01-27 | OMC | 79.28 | 79.71 | 76.46 | 77.26 | 77.26 | 4.991e+6 |
| 2026-01-27 | TPL | 341.36 | 346.15 | 336.01 | 344.81 | 344.81 | 251,834 |
| 2026-01-27 | MS | 180.27 | 181.99 | 179.2 | 180.69 | 180.69 | 5.138e+6 |
| 2026-01-27 | MSCI | 588.08 | 590.96 | 573.4 | 577.38 | 577.38 | 550,725 |
| 2026-01-27 | TPR | 127.07 | 128.37 | 125.26 | 127.2 | 127.2 | 1.940e+6 |
| 2026-01-27 | XRX | 2.17 | 2.2 | 2.09 | 2.09 | 2.09 | 3.305e+6 |
| 2026-01-27 | MSFT | 471.6 | 480.73 | 471.06 | 478.45 | 478.45 | 2.921e+7 |