Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
44501–44550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-15 | MAT | 21.28 | 21.76 | 21.2 | 21.75 | 21.75 | 2.691e+6 |
| 2026-01-15 | ROK | 417.26 | 423.12 | 415.98 | 418.38 | 418.38 | 546,314 |
| 2026-01-15 | ROP | 422.67 | 422.98 | 411.28 | 413.2 | 413.2 | 1.774e+6 |
| 2026-01-15 | MBC | 12.72 | 13.03 | 12.58 | 12.99 | 12.99 | 1.306e+6 |
| 2026-01-15 | PTC | 168.93 | 169.48 | 166.49 | 166.89 | 166.89 | 947,523 |
| 2026-01-15 | WFC | 88.4 | 88.96 | 87.43 | 88.02 | 88.02 | 2.174e+7 |
| 2026-01-15 | MCD | 307.21 | 307.21 | 302.11 | 306.9 | 306.9 | 3.190e+6 |
| 2026-01-15 | VAL | 53.69 | 54.83 | 53.22 | 54.72 | 54.72 | 692,720 |
| 2026-01-15 | ROST | 192.16 | 194.11 | 190.88 | 193.38 | 193.38 | 1.667e+6 |
| 2026-01-15 | MCHP | 74.41 | 75.18 | 73.61 | 73.65 | 73.65 | 6.995e+6 |
| 2026-01-15 | SPG | 184.82 | 184.82 | 179.28 | 180.23 | 180.23 | 2.104e+6 |
| 2026-01-15 | RSG | 209.06 | 210.44 | 209.06 | 210.2 | 210.2 | 1.456e+6 |
| 2026-01-15 | MCK | 831.69 | 843.56 | 827.39 | 843.43 | 843.43 | 619,691 |
| 2026-01-15 | NSC | 285.06 | 288.71 | 284.39 | 288.24 | 288.24 | 1.071e+6 |
| 2026-01-15 | RVTY | 111.65 | 115.62 | 110.36 | 115.17 | 115.17 | 1.861e+6 |
| 2026-01-15 | MCO | 535.84 | 544.41 | 533.89 | 537.17 | 537.17 | 701,300 |
| 2026-01-15 | UHS | 199.79 | 204.16 | 197.43 | 203.99 | 203.99 | 573,520 |
| 2026-01-15 | SATS | 129.74 | 132.25 | 122 | 123.55 | 123.55 | 8.184e+6 |
| 2026-01-15 | MDLZ | 56.65 | 57.08 | 56.38 | 56.81 | 56.81 | 8.081e+6 |
| 2026-01-15 | TDC | 30.79 | 30.94 | 30.35 | 30.9 | 30.9 | 1.283e+6 |
| 2026-01-15 | SBNY | 1 | 1.05 | 1 | 1.05 | 1.05 | 12,942 |
| 2026-01-15 | MDT | 97.59 | 98.66 | 96.85 | 98.2 | 98.2 | 6.704e+6 |
| 2026-01-15 | SBUX | 90.94 | 93.02 | 90.52 | 92.14 | 92.14 | 1.000e+7 |
| 2026-01-15 | NFLX | 89.02 | 89.89 | 87.82 | 88.05 | 88.05 | 3.695e+7 |
| 2026-01-15 | MET | 77.47 | 78.17 | 76.59 | 76.76 | 76.76 | 3.413e+6 |
| 2026-01-15 | SE | 124.03 | 125 | 121.86 | 124 | 124 | 5.026e+6 |
| 2026-01-15 | RRC | 33.12 | 34.11 | 32.6 | 33.52 | 33.52 | 3.144e+6 |
| 2026-01-15 | META | 617.95 | 623.64 | 613.71 | 620.27 | 620.27 | 1.308e+7 |
| 2026-01-15 | SEDG | 35 | 35.45 | 33.73 | 33.84 | 33.84 | 1.766e+6 |
| 2026-01-15 | SCHW | 101.49 | 102.88 | 101.31 | 102.05 | 102.05 | 8.318e+6 |
| 2026-01-15 | MGM | 34.47 | 35.47 | 34.14 | 35.41 | 35.41 | 4.360e+6 |
| 2026-01-15 | SMCI | 28.71 | 29.86 | 28.57 | 29.42 | 29.42 | 3.327e+7 |
| 2026-01-15 | SHW | 354.07 | 356.69 | 352.2 | 354.42 | 354.42 | 1.711e+6 |
| 2026-01-15 | MHK | 120.85 | 123.97 | 119.96 | 123.68 | 123.68 | 955,345 |
| 2026-01-15 | SIG | 88.2 | 93.78 | 87.45 | 92.85 | 92.85 | 868,708 |
| 2026-01-15 | TROW | 105.4 | 106.54 | 105.07 | 105.75 | 105.75 | 1.236e+6 |
| 2026-01-15 | MKC | 68.11 | 68.17 | 67.18 | 68.09 | 68.09 | 2.768e+6 |
| 2026-01-15 | VFC | 19.13 | 19.48 | 18.91 | 19.08 | 19.08 | 8.097e+6 |
| 2026-01-15 | T | 23.36 | 23.55 | 23.25 | 23.48 | 23.48 | 3.592e+7 |
| 2026-01-15 | MKTX | 170.64 | 174.69 | 170.64 | 172.94 | 172.94 | 893,730 |
| 2026-01-15 | SO | 87 | 87.69 | 86.54 | 87.37 | 87.37 | 3.833e+6 |
| 2026-01-15 | TAP | 49.76 | 50.17 | 49.14 | 50.12 | 50.12 | 2.206e+6 |
| 2026-01-15 | MMM | 168.86 | 171.39 | 168.29 | 169.45 | 169.45 | 2.909e+6 |
| 2026-01-15 | STZ | 154.71 | 157.8 | 152.45 | 156.68 | 156.68 | 2.794e+6 |
| 2026-01-15 | TDG | 1,424.87 | 1,439.37 | 1,418.52 | 1,433.54 | 1,433.54 | 230,650 |
| 2026-01-15 | MNST | 78.09 | 79.01 | 77.64 | 77.91 | 77.91 | 5.519e+6 |
| 2026-01-15 | XYL | 141.09 | 144.5 | 140.39 | 144.32 | 144.32 | 2.215e+6 |
| 2026-01-15 | TDY | 568.44 | 570.94 | 563.24 | 569.72 | 569.72 | 318,812 |
| 2026-01-15 | MO | 60.37 | 60.87 | 59.9 | 60.57 | 60.57 | 7.589e+6 |
| 2026-01-15 | OMC | 79.38 | 80.42 | 78.25 | 80.04 | 80.04 | 3.620e+6 |