Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
43301–43350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-20 | MET | 74.6 | 75.75 | 74.14 | 74.46 | 74.46 | 3.319e+6 |
| 2026-01-20 | META | 607.37 | 610.88 | 599.49 | 603.61 | 603.61 | 1.517e+7 |
| 2026-01-20 | MLM | 647.75 | 649.94 | 626.68 | 630.12 | 630.12 | 446,300 |
| 2026-01-20 | VRSN | 245.37 | 249.92 | 244.03 | 246.54 | 246.54 | 834,148 |
| 2026-01-20 | VFC | 18.52 | 19.13 | 18.35 | 18.55 | 18.55 | 5.747e+6 |
| 2026-01-20 | SE | 119.23 | 121.73 | 118.54 | 121.22 | 121.22 | 6.097e+6 |
| 2026-01-20 | VRT | 170.81 | 177.93 | 169.97 | 175.14 | 175.14 | 4.691e+6 |
| 2026-01-20 | SEDG | 32.98 | 33.49 | 31.73 | 32.49 | 32.49 | 2.482e+6 |
| 2026-01-20 | MGM | 34.54 | 34.54 | 33.21 | 33.6 | 33.6 | 4.729e+6 |
| 2026-01-20 | SHW | 351.63 | 354.25 | 345.19 | 345.29 | 345.29 | 2.072e+6 |
| 2026-01-20 | STZ | 154.6 | 162.18 | 154.23 | 161.5 | 161.5 | 3.921e+6 |
| 2026-01-20 | SO | 87.19 | 87.76 | 86.15 | 87.41 | 87.41 | 6.845e+6 |
| 2026-01-20 | MHK | 120.15 | 120.98 | 119.05 | 119.82 | 119.82 | 566,702 |
| 2026-01-20 | MKC | 66.45 | 67.37 | 65.96 | 67.23 | 67.23 | 5.547e+6 |
| 2026-01-20 | SIG | 93.51 | 95.03 | 91.76 | 92.75 | 92.75 | 623,468 |
| 2026-01-20 | PM | 169.42 | 170.1 | 165.51 | 165.7 | 165.7 | 5.943e+6 |
| 2026-01-20 | PGR | 200.53 | 204.03 | 198.39 | 203.81 | 203.81 | 3.647e+6 |
| 2026-01-20 | T | 23.13 | 23.36 | 23.04 | 23.21 | 23.21 | 5.178e+7 |
| 2026-01-20 | MKTX | 172.78 | 174.7 | 169.72 | 170.78 | 170.78 | 392,700 |
| 2026-01-20 | TAP | 48.14 | 49.63 | 47.64 | 49.49 | 49.49 | 3.497e+6 |
| 2026-01-20 | NSC | 284.15 | 284.28 | 275.38 | 277.95 | 277.95 | 2.240e+6 |
| 2026-01-20 | MMM | 157.92 | 162.16 | 151.6 | 154.62 | 154.62 | 1.190e+7 |
| 2026-01-20 | TFC | 48.39 | 49.03 | 47.73 | 48.14 | 48.14 | 1.866e+7 |
| 2026-01-20 | TDG | 1,444.6 | 1,455.25 | 1,438.35 | 1,448.55 | 1,448.55 | 354,530 |
| 2026-01-20 | PLD | 130.83 | 131.33 | 129.35 | 129.77 | 129.77 | 5.633e+6 |
| 2026-01-20 | TDY | 570.68 | 580.15 | 564.05 | 566.23 | 566.23 | 759,010 |
| 2026-01-20 | MNST | 78.39 | 81.62 | 77.53 | 81.47 | 81.47 | 7.339e+6 |
| 2026-01-20 | TE | 7.92 | 9.08 | 7.8 | 8.28 | 8.28 | 3.835e+7 |
| 2026-01-20 | SPG | 183.74 | 183.74 | 181.21 | 182.22 | 182.22 | 3.051e+6 |
| 2026-01-20 | MO | 60.72 | 61.05 | 60.01 | 60.14 | 60.14 | 1.421e+7 |
| 2026-01-20 | URI | 900.94 | 913.49 | 892.9 | 906.63 | 906.63 | 574,417 |
| 2026-01-20 | TECH | 67.31 | 69.52 | 66.14 | 69.35 | 69.35 | 2.278e+6 |
| 2026-01-20 | TEL | 237.06 | 238.36 | 230.67 | 231.67 | 231.67 | 3.872e+6 |
| 2026-01-20 | MOH | 189.99 | 193.92 | 186.81 | 191.27 | 191.27 | 1.261e+6 |
| 2026-01-20 | TMUS | 184.47 | 185.7 | 182.46 | 182.77 | 182.77 | 9.027e+6 |
| 2026-01-20 | XYZ | 63.68 | 64.57 | 62.48 | 62.63 | 62.63 | 7.509e+6 |
| 2026-01-20 | SMCI | 31.21 | 31.73 | 30.22 | 31.41 | 31.41 | 3.974e+7 |
| 2026-01-20 | TER | 220.24 | 228.89 | 220.14 | 223.8 | 223.8 | 2.628e+6 |
| 2026-01-20 | MOS | 25.85 | 26.65 | 25.84 | 26.54 | 26.54 | 7.109e+6 |
| 2026-01-20 | TFX | 100.97 | 101.48 | 99.63 | 99.79 | 99.79 | 904,660 |
| 2026-01-20 | USB | 53.3 | 54.77 | 53.2 | 53.82 | 53.82 | 1.353e+7 |
| 2026-01-20 | POOL | 258.76 | 260.4 | 255.07 | 257.23 | 257.23 | 1.017e+6 |
| 2026-01-20 | MPC | 175.13 | 176.17 | 172.52 | 173.34 | 173.34 | 1.302e+6 |
| 2026-01-20 | SYF | 77.1 | 78.14 | 75.06 | 75.46 | 75.46 | 5.633e+6 |
| 2026-01-20 | THC | 194.23 | 197.2 | 192.12 | 193.26 | 193.26 | 693,500 |
| 2026-01-20 | MPWR | 1,007.49 | 1,052.89 | 1,006.48 | 1,032.42 | 1,032.42 | 662,063 |
| 2026-01-20 | TKO | 202.95 | 205.28 | 201.51 | 202.59 | 202.59 | 837,962 |
| 2026-01-20 | MRK | 107.32 | 108.84 | 106.15 | 108.65 | 108.65 | 1.524e+7 |
| 2026-01-20 | TMO | 608.9 | 620.24 | 605.4 | 618.4 | 618.4 | 3.109e+6 |
| 2026-01-20 | RTX | 199.16 | 201.52 | 194.64 | 194.9 | 194.9 | 6.048e+6 |