Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
42051–42100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-23 | MAC | 18.08 | 18.21 | 17.94 | 18.18 | 18.18 | 1.743e+6 |
| 2026-01-23 | IPGP | 86.24 | 88.38 | 84.88 | 86.44 | 86.44 | 494,146 |
| 2026-01-23 | GM | 80.48 | 80.56 | 79.04 | 79.49 | 79.49 | 6.866e+6 |
| 2026-01-23 | IBKR | 76.83 | 78.48 | 76.83 | 77.5 | 77.5 | 8.053e+6 |
| 2026-01-22 | RMD | 260.61 | 262.69 | 253.3 | 254 | 254 | 892,800 |
| 2026-01-22 | PODD | 284.96 | 287.41 | 275.12 | 280 | 280 | 1.306e+6 |
| 2026-01-22 | MAT | 21.23 | 21.35 | 20.76 | 20.88 | 20.88 | 2.197e+6 |
| 2026-01-22 | ROK | 422.82 | 426.78 | 418.91 | 422.55 | 422.55 | 851,994 |
| 2026-01-22 | WM | 225.59 | 228.71 | 225.53 | 228.1 | 228.1 | 2.766e+6 |
| 2026-01-22 | MBC | 13.07 | 13.18 | 12.89 | 13.07 | 13.07 | 791,600 |
| 2026-01-22 | ROP | 403 | 408.96 | 401.95 | 406.45 | 406.45 | 1.303e+6 |
| 2026-01-22 | ROST | 192.53 | 193.56 | 186.07 | 186.62 | 186.62 | 3.220e+6 |
| 2026-01-22 | MCD | 304.45 | 305.92 | 303.26 | 304.33 | 304.33 | 2.809e+6 |
| 2026-01-22 | PPL | 36.89 | 36.94 | 36.35 | 36.36 | 36.36 | 6.212e+6 |
| 2026-01-22 | RSG | 213.76 | 215.66 | 213.38 | 215.14 | 215.14 | 1.014e+6 |
| 2026-01-22 | MCHP | 78.15 | 78.64 | 74.34 | 74.65 | 74.65 | 1.263e+7 |
| 2026-01-22 | WFC | 85.52 | 88.06 | 85.52 | 87.11 | 87.11 | 1.967e+7 |
| 2026-01-22 | RVTY | 116.76 | 118.21 | 116.48 | 117.66 | 117.66 | 1.882e+6 |
| 2026-01-22 | MCK | 823.14 | 825.99 | 814.31 | 816.37 | 816.37 | 583,713 |
| 2026-01-22 | VAL | 54.82 | 55.14 | 53.85 | 54.34 | 54.34 | 940,100 |
| 2026-01-22 | NSC | 286.8 | 288.93 | 285.71 | 286.57 | 286.57 | 958,156 |
| 2026-01-22 | MCO | 525.8 | 531.42 | 523.65 | 527.84 | 527.84 | 612,453 |
| 2026-01-22 | SATS | 124.34 | 128.76 | 122.14 | 127.97 | 127.97 | 7.732e+6 |
| 2026-01-22 | RRC | 36.45 | 36.61 | 35.62 | 36.04 | 36.04 | 2.630e+6 |
| 2026-01-22 | MDLZ | 56.77 | 57.71 | 56.72 | 57.09 | 57.09 | 1.153e+7 |
| 2026-01-22 | SBNY | 0.81 | 1 | 0.8 | 1 | 1 | 36,120 |
| 2026-01-22 | VLO | 185.55 | 187.26 | 183.37 | 184.87 | 184.87 | 2.952e+6 |
| 2026-01-22 | MDT | 99.61 | 101.25 | 99.31 | 100.52 | 100.52 | 9.979e+6 |
| 2026-01-22 | PSKY | 11.65 | 11.88 | 11.59 | 11.72 | 11.72 | 7.225e+6 |
| 2026-01-22 | SBUX | 95.29 | 96.61 | 93.7 | 94.66 | 94.66 | 1.415e+7 |
| 2026-01-22 | MET | 75.49 | 76.13 | 75.08 | 75.79 | 75.79 | 2.681e+6 |
| 2026-01-22 | SE | 122 | 125.7 | 120.53 | 122.83 | 122.83 | 6.827e+6 |
| 2026-01-22 | XYZ | 63.98 | 65.68 | 63.98 | 65.05 | 65.05 | 6.016e+6 |
| 2026-01-22 | META | 628.82 | 660.01 | 626.02 | 647.08 | 647.08 | 2.139e+7 |
| 2026-01-22 | SEDG | 34.12 | 35.6 | 34.02 | 34.54 | 34.54 | 2.262e+6 |
| 2026-01-22 | TMUS | 182.87 | 185.42 | 182.87 | 184.5 | 184.5 | 6.503e+6 |
| 2026-01-22 | MGM | 34.24 | 34.84 | 34.01 | 34.42 | 34.42 | 3.244e+6 |
| 2026-01-22 | RTX | 197.51 | 197.51 | 194.35 | 194.88 | 194.88 | 4.075e+6 |
| 2026-01-22 | SHW | 356.7 | 360.58 | 348.46 | 348.95 | 348.95 | 1.773e+6 |
| 2026-01-22 | MHK | 124.87 | 126.2 | 123.53 | 125.25 | 125.25 | 870,700 |
| 2026-01-22 | SIG | 92.82 | 94.46 | 91.18 | 91.75 | 91.75 | 953,304 |
| 2026-01-22 | T | 23.32 | 23.58 | 23.25 | 23.33 | 23.33 | 3.039e+7 |
| 2026-01-22 | MKC | 62.73 | 65.14 | 60.06 | 60.66 | 60.66 | 1.706e+7 |
| 2026-01-22 | TFC | 49.02 | 50.1 | 49.02 | 49.28 | 49.28 | 1.163e+7 |
| 2026-01-22 | TAP | 49.79 | 50.18 | 49.02 | 49.25 | 49.25 | 2.312e+6 |
| 2026-01-22 | MKTX | 169.63 | 171.24 | 169.63 | 169.97 | 169.97 | 230,426 |
| 2026-01-22 | TDG | 1,447.75 | 1,451 | 1,419.35 | 1,420.52 | 1,420.52 | 269,037 |
| 2026-01-22 | TDY | 628.87 | 630.76 | 618.57 | 621.62 | 621.62 | 602,500 |
| 2026-01-22 | MMM | 155.05 | 160.93 | 154.69 | 159.08 | 159.08 | 5.560e+6 |
| 2026-01-22 | PKG | 219.74 | 221.39 | 216.36 | 217.48 | 217.48 | 760,300 |